Lanzhou Haimo Technologies Company Ltd (300084) Exchange: SHE
Data as of July 17, 2025
$8.98 ($0.34) 3.94%
Lanzhou Haimo Technologies Company Ltd - Daily Information
Click for more stock information on Lanzhou Haimo Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.70 |
| Previous Close | $8.98 |
| High | $9.20 |
| Low | $8.70 |
| Adjusted Open | $8.70 |
| Previous Adjusted Close | $8.98 |
| Adjusted High | $9.20 |
| Adjusted Low | $8.70 |
About Lanzhou Haimo Technologies Company Ltd (300084)
Lanzhou Haimo Technologies Co., Ltd. is principally engaged in the research, development, production and distribution of multiphase flow meters, as well as the provision of after-sale technical services. The Company also provides oilwell production quantity measurement services, evaluation testing services and exploration testing services through its portable multiphase flow meters for its oilwell clients. The Company also offers exploration and testing related well drilling services. The Company operates its business in both domestic and overseas markets.
Invest in Lanzhou Haimo Technologies Company Ltd (300084)
Historical Stock Data for Lanzhou Haimo Technologies Company Ltd (300084)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $8.70 | $9.20 | $8.70 | $8.98 | $8.98 | 65,475,640 |
| 2025-07-08 | $8.60 | $8.69 | $8.41 | $8.64 | $8.64 | 32,109,420 |
| 2025-07-07 | $8.06 | $8.97 | $7.95 | $8.61 | $8.61 | 58,203,980 |
| 2025-07-04 | $8.42 | $8.48 | $8.10 | $8.12 | $8.12 | 44,876,200 |
| 2025-07-03 | $8.78 | $9.02 | $8.47 | $8.51 | $8.51 | 57,795,730 |
| 2025-07-02 | $8.87 | $9.48 | $8.69 | $8.78 | $8.78 | 98,413,120 |
| 2025-07-01 | $8.10 | $8.45 | $7.94 | $8.39 | $8.39 | 53,459,710 |
| 2025-06-30 | $8.01 | $8.15 | $7.93 | $8.10 | $8.10 | 27,690,090 |
| 2025-06-27 | $8.12 | $8.15 | $7.96 | $8.02 | $8.02 | 36,121,730 |
| 2025-06-26 | $7.91 | $8.45 | $7.90 | $8.27 | $8.27 | 60,556,280 |
| 2025-06-25 | $8.15 | $8.19 | $7.81 | $8.00 | $8.00 | 57,663,240 |
| 2025-06-24 | $8.38 | $8.79 | $8.21 | $8.26 | $8.26 | 83,809,860 |
| 2025-06-23 | $8.83 | $9.27 | $8.65 | $8.98 | $8.98 | 64,534,670 |
| 2025-06-20 | $8.99 | $9.28 | $8.49 | $8.49 | $8.49 | 67,341,950 |
| 2025-06-19 | $8.98 | $9.83 | $8.72 | $9.33 | $9.33 | 92,575,270 |
| 2025-06-18 | $9.50 | $9.86 | $8.91 | $9.00 | $9.00 | 96,854,880 |
| 2025-06-17 | $8.35 | $10.24 | $8.35 | $9.87 | $9.87 | 120,038,360 |
| 2025-06-06 | $7.90 | $7.95 | $7.81 | $7.90 | $7.90 | 20,959,500 |
| 2025-06-05 | $8.09 | $8.23 | $7.75 | $7.87 | $7.87 | 49,085,060 |
| 2025-06-04 | $8.05 | $8.41 | $7.94 | $8.21 | $8.21 | 51,515,960 |
| 2025-06-03 | $7.89 | $8.18 | $7.81 | $8.02 | $8.02 | 42,052,770 |
| 2025-05-30 | $7.70 | $8.21 | $7.58 | $8.00 | $8.00 | 54,754,590 |
| 2025-05-29 | $7.81 | $7.93 | $7.73 | $7.82 | $7.82 | 41,688,300 |
| 2025-05-28 | $7.45 | $8.07 | $7.30 | $7.95 | $7.95 | 65,306,270 |
| 2025-05-27 | $7.61 | $7.72 | $7.47 | $7.53 | $7.53 | 30,894,700 |
| 2025-05-26 | $7.55 | $7.81 | $7.33 | $7.66 | $7.66 | 40,124,660 |
| 2025-05-23 | $8.09 | $8.37 | $7.53 | $7.82 | $7.82 | 71,332,940 |
| 2025-05-22 | $7.77 | $8.58 | $7.63 | $8.27 | $8.27 | 75,663,920 |
| 2025-05-21 | $7.62 | $7.96 | $7.43 | $7.92 | $7.92 | 60,381,430 |
| 2025-05-20 | $7.25 | $7.62 | $7.19 | $7.57 | $7.57 | 51,427,520 |
| 2025-05-19 | $7.37 | $7.43 | $7.06 | $7.25 | $7.25 | 25,162,940 |
| 2025-05-16 | $7.00 | $7.45 | $7.00 | $7.31 | $7.31 | 46,471,000 |
| 2025-05-15 | $7.12 | $7.19 | $7.00 | $7.04 | $7.04 | 22,258,300 |
| 2025-05-14 | $7.17 | $7.29 | $7.12 | $7.16 | $7.16 | 24,106,800 |
| 2025-05-13 | $7.29 | $7.53 | $7.17 | $7.21 | $7.21 | 28,931,700 |
| 2025-05-12 | $7.27 | $7.30 | $7.11 | $7.20 | $7.20 | 29,741,790 |
| 2025-05-09 | $7.36 | $7.40 | $7.10 | $7.11 | $7.11 | 30,958,950 |
| 2025-05-08 | $7.24 | $7.50 | $7.14 | $7.35 | $7.35 | 48,337,300 |
| 2025-05-07 | $7.20 | $7.55 | $7.01 | $7.28 | $7.28 | 63,421,300 |
| 2025-05-06 | $6.81 | $7.06 | $6.81 | $7.06 | $7.06 | 31,282,400 |
| 2025-04-30 | $6.76 | $6.85 | $6.67 | $6.77 | $6.77 | 28,610,240 |
| 2025-04-29 | $6.38 | $6.89 | $6.37 | $6.65 | $6.65 | 35,336,640 |
| 2025-04-28 | $6.65 | $6.70 | $6.39 | $6.47 | $6.47 | 24,806,250 |
| 2025-04-25 | $6.75 | $6.81 | $6.56 | $6.58 | $6.58 | 24,366,300 |
| 2025-04-24 | $6.90 | $6.90 | $6.62 | $6.66 | $6.66 | 36,715,200 |
| 2025-04-23 | $6.78 | $7.06 | $6.71 | $6.97 | $6.97 | 50,666,360 |
| 2025-04-22 | $6.98 | $7.01 | $6.71 | $6.74 | $6.74 | 37,429,520 |
| 2025-04-21 | $6.73 | $7.02 | $6.73 | $6.94 | $6.94 | 56,483,050 |
| 2025-04-18 | $6.51 | $7.21 | $6.50 | $6.93 | $6.93 | 82,121,860 |
| 2025-04-17 | $6.47 | $6.90 | $6.38 | $6.50 | $6.50 | 47,202,380 |
| 2025-04-16 | $6.60 | $6.64 | $6.28 | $6.38 | $6.38 | 26,033,200 |
| 2025-04-15 | $6.85 | $6.86 | $6.55 | $6.65 | $6.65 | 27,305,360 |
| 2025-04-14 | $6.65 | $7.00 | $6.65 | $6.76 | $6.76 | 41,713,840 |
| 2025-04-11 | $6.54 | $6.76 | $6.51 | $6.54 | $6.54 | 33,941,440 |
| 2025-04-10 | $6.76 | $6.89 | $6.60 | $6.62 | $6.62 | 55,714,290 |
| 2025-04-09 | $6.14 | $6.76 | $5.57 | $6.59 | $6.59 | 78,612,300 |
| 2025-04-08 | $5.81 | $6.55 | $5.81 | $6.18 | $6.18 | 93,314,120 |
| 2025-04-07 | $6.33 | $6.54 | $5.63 | $5.63 | $5.63 | 65,367,170 |
| 2025-04-03 | $7.22 | $7.37 | $6.97 | $7.04 | $7.04 | 54,862,770 |
| 2025-04-02 | $7.87 | $7.97 | $7.38 | $7.45 | $7.45 | 62,385,920 |
| 2025-04-01 | $7.66 | $8.52 | $7.63 | $7.87 | $7.87 | 76,526,810 |
| 2025-03-31 | $7.68 | $7.95 | $7.28 | $7.53 | $7.53 | 61,961,550 |
| 2025-03-28 | $8.33 | $8.59 | $7.77 | $7.85 | $7.85 | 82,438,400 |
| 2025-03-27 | $8.25 | $8.85 | $7.70 | $8.83 | $8.83 | 115,590,810 |
| 2025-03-26 | $8.82 | $9.34 | $8.53 | $8.55 | $8.55 | 103,506,400 |
| 2025-03-25 | $9.59 | $10.13 | $8.88 | $9.05 | $9.05 | 116,592,040 |
| 2025-03-24 | $9.00 | $10.45 | $8.45 | $10.42 | $10.42 | 157,740,140 |
| 2025-03-21 | $8.15 | $9.59 | $8.01 | $9.59 | $9.59 | 177,640,760 |
| 2025-03-20 | $6.57 | $7.99 | $6.56 | $7.99 | $7.99 | 95,618,460 |
| 2025-03-19 | $6.63 | $7.01 | $6.52 | $6.66 | $6.66 | 40,800,700 |
| 2025-03-18 | $6.46 | $7.00 | $6.41 | $6.81 | $6.81 | 51,165,210 |
| 2025-03-17 | $6.70 | $7.18 | $6.53 | $6.62 | $6.62 | 68,483,560 |
| 2025-03-14 | $6.28 | $6.77 | $6.14 | $6.51 | $6.51 | 52,777,400 |
| 2025-03-13 | $5.84 | $6.34 | $5.75 | $6.30 | $6.30 | 34,147,700 |
| 2025-03-12 | $5.79 | $5.99 | $5.75 | $5.86 | $5.86 | 11,912,890 |
| 2025-03-11 | $5.76 | $5.79 | $5.70 | $5.77 | $5.77 | 6,631,460 |
| 2025-03-10 | $5.86 | $5.87 | $5.76 | $5.79 | $5.79 | 6,652,540 |
| 2025-03-07 | $5.81 | $5.90 | $5.79 | $5.86 | $5.86 | 10,334,140 |
| 2025-03-06 | $5.83 | $5.90 | $5.72 | $5.84 | $5.84 | 12,292,140 |
| 2025-03-05 | $5.78 | $5.89 | $5.64 | $5.85 | $5.85 | 11,656,720 |
| 2025-03-04 | $5.90 | $5.90 | $5.75 | $5.79 | $5.79 | 12,993,800 |
| 2025-03-03 | $5.95 | $6.07 | $5.80 | $5.92 | $5.92 | 23,198,610 |
| 2025-02-28 | $5.72 | $6.33 | $5.70 | $6.04 | $6.04 | 34,699,700 |
| 2025-02-27 | $5.78 | $5.78 | $5.65 | $5.73 | $5.73 | 5,552,000 |
| 2025-02-26 | $5.69 | $5.80 | $5.69 | $5.77 | $5.77 | 6,425,500 |
| 2025-02-25 | $5.62 | $5.77 | $5.58 | $5.70 | $5.70 | 7,141,860 |
| 2025-02-24 | $5.62 | $5.71 | $5.55 | $5.68 | $5.68 | 8,430,500 |
| 2025-02-20 | $5.77 | $5.78 | $5.67 | $5.70 | $5.70 | 5,932,180 |
| 2025-02-19 | $5.64 | $5.74 | $5.59 | $5.74 | $5.74 | 7,307,590 |
| 2025-02-18 | $5.70 | $5.79 | $5.59 | $5.61 | $5.61 | 9,598,700 |
| 2025-02-17 | $5.55 | $5.80 | $5.52 | $5.69 | $5.69 | 8,501,200 |
| 2025-02-14 | $5.62 | $5.69 | $5.52 | $5.54 | $5.54 | 5,368,800 |
| 2025-02-13 | $5.74 | $5.74 | $5.61 | $5.62 | $5.62 | 5,673,340 |
| 2025-02-12 | $5.73 | $5.78 | $5.66 | $5.74 | $5.74 | 6,399,220 |
| 2025-02-11 | $5.80 | $5.80 | $5.68 | $5.70 | $5.70 | 5,371,560 |
| 2025-02-10 | $5.70 | $5.80 | $5.69 | $5.80 | $5.80 | 6,588,520 |
| 2025-02-07 | $5.70 | $5.78 | $5.62 | $5.69 | $5.69 | 8,106,500 |
| 2025-02-06 | $5.53 | $5.77 | $5.44 | $5.69 | $5.69 | 10,743,200 |
| 2025-02-05 | $5.40 | $5.60 | $5.26 | $5.54 | $5.54 | 10,911,300 |
| 2025-01-27 | $5.40 | $6.00 | $5.40 | $5.47 | $5.47 | 15,363,480 |
| 2025-01-24 | $5.42 | $5.48 | $5.32 | $5.46 | $5.46 | 4,775,600 |
| 2025-01-23 | $5.57 | $5.62 | $5.42 | $5.43 | $5.43 | 4,787,600 |
| 2025-01-22 | $5.65 | $5.67 | $5.45 | $5.48 | $5.48 | 6,309,240 |
| 2025-01-21 | $5.73 | $5.75 | $5.58 | $5.66 | $5.66 | 6,990,700 |
| 2025-01-20 | $5.90 | $5.94 | $5.68 | $5.72 | $5.72 | 11,372,400 |
| 2025-01-17 | $5.90 | $6.02 | $5.85 | $5.94 | $5.94 | 8,309,180 |
| 2025-01-16 | $5.85 | $6.07 | $5.83 | $5.97 | $5.97 | 14,537,540 |
| 2025-01-15 | $5.82 | $5.85 | $5.72 | $5.83 | $5.83 | 6,204,520 |
| 2025-01-14 | $5.67 | $5.86 | $5.67 | $5.82 | $5.82 | 8,771,490 |
| 2025-01-13 | $5.58 | $5.80 | $5.58 | $5.68 | $5.68 | 7,319,590 |
| 2025-01-09 | $5.58 | $5.86 | $5.50 | $5.74 | $5.74 | 14,893,750 |
| 2025-01-08 | $5.28 | $5.86 | $5.27 | $5.57 | $5.57 | 19,174,030 |
| 2025-01-07 | $5.15 | $5.28 | $5.14 | $5.27 | $5.27 | 4,501,200 |
| 2025-01-06 | $5.10 | $5.17 | $4.86 | $5.13 | $5.13 | 5,685,160 |
| 2025-01-03 | $5.32 | $5.33 | $5.10 | $5.10 | $5.10 | 5,618,380 |
| 2025-01-02 | $5.38 | $5.49 | $5.23 | $5.28 | $5.28 | 6,070,760 |
| 2024-12-31 | $5.47 | $5.59 | $5.33 | $5.38 | $5.38 | 5,698,010 |
| 2024-12-30 | $5.61 | $5.64 | $5.41 | $5.44 | $5.44 | 5,786,520 |
| 2024-12-27 | $5.49 | $5.64 | $5.45 | $5.59 | $5.59 | 5,154,700 |
| 2024-12-26 | $5.41 | $5.59 | $5.40 | $5.46 | $5.46 | 5,640,400 |
| 2024-12-25 | $5.58 | $5.59 | $5.33 | $5.39 | $5.39 | 6,205,260 |
| 2024-12-24 | $5.60 | $5.66 | $5.52 | $5.58 | $5.58 | 5,347,470 |
| 2024-12-23 | $5.94 | $5.94 | $5.50 | $5.51 | $5.51 | 10,393,000 |
| 2024-12-20 | $5.82 | $5.94 | $5.77 | $5.89 | $5.89 | 7,750,960 |
| 2024-12-19 | $5.84 | $5.85 | $5.69 | $5.82 | $5.82 | 7,195,790 |
| 2024-12-18 | $5.89 | $5.96 | $5.74 | $5.85 | $5.85 | 7,663,400 |
| 2024-12-17 | $6.30 | $6.31 | $5.86 | $5.89 | $5.89 | 14,725,940 |
| 2024-12-16 | $6.34 | $6.43 | $6.24 | $6.30 | $6.30 | 6,442,900 |
| 2024-12-13 | $6.57 | $6.64 | $6.33 | $6.35 | $6.35 | 11,706,540 |
| 2024-12-12 | $6.60 | $6.68 | $6.54 | $6.61 | $6.61 | 8,204,780 |
| 2024-12-11 | $6.50 | $6.65 | $6.45 | $6.63 | $6.63 | 8,727,100 |
| 2024-12-10 | $6.63 | $6.68 | $6.45 | $6.49 | $6.49 | 11,757,700 |
| 2024-12-09 | $6.52 | $6.61 | $6.38 | $6.45 | $6.45 | 8,461,200 |
| 2024-12-06 | $6.49 | $6.59 | $6.43 | $6.56 | $6.56 | 9,442,200 |
| 2024-12-05 | $6.33 | $6.54 | $6.33 | $6.49 | $6.49 | 7,779,980 |
| 2024-12-04 | $6.41 | $6.51 | $6.35 | $6.38 | $6.38 | 9,348,490 |
| 2024-12-03 | $6.49 | $6.50 | $6.35 | $6.46 | $6.46 | 7,661,330 |
| 2024-12-02 | $6.20 | $6.45 | $6.18 | $6.43 | $6.43 | 13,642,990 |
| 2024-11-29 | $6.20 | $6.28 | $6.09 | $6.17 | $6.17 | 9,414,800 |
| 2024-11-28 | $6.22 | $6.35 | $6.20 | $6.23 | $6.23 | 9,495,820 |
| 2024-11-27 | $6.21 | $6.31 | $5.96 | $6.25 | $6.25 | 11,265,460 |
| 2024-11-26 | $6.29 | $6.56 | $6.21 | $6.25 | $6.25 | 8,866,000 |
| 2024-11-25 | $6.09 | $6.28 | $6.06 | $6.26 | $6.26 | 8,818,240 |
| 2024-11-22 | $6.39 | $6.46 | $6.06 | $6.07 | $6.07 | 10,740,060 |
| 2024-11-21 | $6.40 | $6.44 | $6.27 | $6.38 | $6.38 | 7,352,460 |
| 2024-11-20 | $6.22 | $6.45 | $6.20 | $6.39 | $6.39 | 8,048,500 |
| 2024-11-19 | $6.13 | $6.24 | $6.05 | $6.23 | $6.23 | 8,791,310 |
| 2024-11-18 | $6.52 | $6.58 | $6.10 | $6.14 | $6.14 | 15,568,200 |
| 2024-11-15 | $6.58 | $6.90 | $6.48 | $6.52 | $6.52 | 18,214,700 |
| 2024-11-14 | $6.45 | $6.85 | $6.38 | $6.63 | $6.63 | 28,239,390 |
| 2024-11-13 | $6.48 | $6.53 | $6.33 | $6.45 | $6.45 | 6,852,900 |
| 2024-11-12 | $6.65 | $6.71 | $6.39 | $6.49 | $6.49 | 13,046,460 |
| 2024-11-11 | $6.52 | $6.69 | $6.51 | $6.64 | $6.64 | 11,596,600 |
| 2024-11-08 | $6.60 | $6.75 | $6.48 | $6.55 | $6.55 | 14,795,430 |
| 2024-11-07 | $6.36 | $6.70 | $6.30 | $6.60 | $6.60 | 21,988,410 |
| 2024-11-06 | $6.16 | $6.52 | $6.06 | $6.48 | $6.48 | 20,959,590 |
| 2024-11-05 | $5.99 | $6.22 | $5.99 | $6.15 | $6.15 | 11,127,060 |
| 2024-11-04 | $5.89 | $5.98 | $5.87 | $5.97 | $5.97 | 6,300,260 |
| 2024-11-01 | $6.11 | $6.21 | $5.90 | $5.91 | $5.91 | 11,657,970 |
| 2024-10-31 | $5.97 | $6.13 | $5.97 | $6.10 | $6.10 | 12,890,860 |
| 2024-10-30 | $6.24 | $6.28 | $5.89 | $5.98 | $5.98 | 20,294,510 |
| 2024-10-29 | $6.74 | $6.75 | $6.28 | $6.34 | $6.34 | 20,431,360 |
| 2024-10-28 | $6.44 | $6.95 | $6.40 | $6.74 | $6.74 | 23,711,620 |
| 2024-10-25 | $6.35 | $6.39 | $6.21 | $6.37 | $6.37 | 9,559,100 |
| 2024-10-24 | $6.37 | $6.57 | $6.30 | $6.32 | $6.32 | 11,409,600 |
| 2024-10-23 | $6.37 | $6.46 | $6.27 | $6.43 | $6.43 | 12,956,450 |
| 2024-10-22 | $6.19 | $6.55 | $6.18 | $6.38 | $6.38 | 20,517,280 |
| 2024-10-21 | $5.95 | $6.21 | $5.95 | $6.18 | $6.18 | 15,315,140 |
| 2024-10-18 | $5.77 | $6.03 | $5.77 | $5.94 | $5.94 | 10,001,350 |
| 2024-10-17 | $6.00 | $6.06 | $5.83 | $5.83 | $5.83 | 8,436,830 |
| 2024-10-16 | $5.90 | $6.07 | $5.85 | $5.92 | $5.92 | 9,761,200 |
| 2024-10-15 | $6.13 | $6.20 | $6.01 | $6.02 | $6.02 | 10,137,460 |
| 2024-10-14 | $6.05 | $6.20 | $5.90 | $6.19 | $6.19 | 12,812,410 |
| 2024-10-11 | $6.08 | $6.35 | $5.94 | $6.15 | $6.15 | 15,568,350 |
| 2024-10-10 | $5.96 | $6.49 | $5.77 | $6.13 | $6.13 | 16,864,860 |
| 2024-10-09 | $6.40 | $6.49 | $5.84 | $5.90 | $5.90 | 21,689,040 |
| 2024-10-08 | $7.18 | $7.22 | $6.38 | $6.85 | $6.85 | 33,427,120 |
| 2024-09-30 | $5.75 | $6.38 | $5.72 | $6.18 | $6.18 | 24,590,120 |
| 2024-09-27 | $5.42 | $5.68 | $5.38 | $5.55 | $5.55 | 15,209,300 |
| 2024-09-26 | $5.31 | $5.37 | $5.24 | $5.37 | $5.37 | 6,856,900 |
| 2024-09-25 | $5.24 | $5.37 | $5.22 | $5.30 | $5.30 | 6,947,500 |
| 2024-09-24 | $5.12 | $5.23 | $5.11 | $5.21 | $5.21 | 5,898,800 |
| 2024-09-23 | $5.23 | $5.24 | $5.11 | $5.15 | $5.15 | 4,754,720 |
| 2024-09-20 | $5.14 | $5.25 | $5.09 | $5.23 | $5.23 | 5,751,300 |
| 2024-09-19 | $5.13 | $5.21 | $5.09 | $5.17 | $5.17 | 6,025,860 |
| 2024-09-18 | $5.12 | $5.18 | $4.98 | $5.11 | $5.11 | 6,153,000 |
| 2024-09-13 | $5.35 | $5.35 | $5.09 | $5.20 | $5.20 | 9,878,300 |
| 2024-09-12 | $5.31 | $5.45 | $5.19 | $5.27 | $5.27 | 12,505,800 |
| 2024-09-11 | $5.19 | $5.31 | $5.09 | $5.20 | $5.20 | 17,481,220 |
| 2024-09-10 | $5.22 | $5.98 | $5.22 | $5.47 | $5.47 | 27,312,960 |
| 2024-09-09 | $5.20 | $5.34 | $4.99 | $5.11 | $5.11 | 12,981,920 |
| 2024-09-06 | $5.02 | $5.02 | $4.88 | $4.95 | $4.95 | 7,575,570 |
| 2024-09-05 | $4.74 | $5.39 | $4.71 | $5.10 | $5.10 | 13,613,640 |
| 2024-09-04 | $4.78 | $4.78 | $4.68 | $4.68 | $4.68 | 2,767,640 |
| 2024-09-03 | $4.85 | $4.88 | $4.77 | $4.79 | $4.79 | 2,288,400 |
| 2024-09-02 | $4.92 | $4.98 | $4.82 | $4.83 | $4.83 | 1,898,000 |
| 2024-08-30 | $4.88 | $5.00 | $4.84 | $4.95 | $4.95 | 2,460,100 |
| 2024-08-29 | $4.87 | $4.90 | $4.80 | $4.87 | $4.87 | 2,028,900 |
| 2024-08-28 | $4.80 | $4.90 | $4.75 | $4.87 | $4.87 | 1,785,900 |
| 2024-08-27 | $4.92 | $4.99 | $4.79 | $4.81 | $4.81 | 2,558,100 |
| 2024-08-26 | $4.83 | $4.95 | $4.82 | $4.92 | $4.92 | 2,957,300 |
| 2024-08-23 | $4.93 | $4.96 | $4.82 | $4.83 | $4.83 | 1,883,800 |
| 2024-08-22 | $4.94 | $4.99 | $4.90 | $4.93 | $4.93 | 1,231,620 |
| 2024-08-21 | $5.01 | $5.05 | $4.95 | $4.97 | $4.97 | 1,318,900 |
| 2024-08-20 | $5.13 | $5.17 | $4.99 | $5.00 | $5.00 | 2,254,600 |
| 2024-08-19 | $5.11 | $5.19 | $5.08 | $5.14 | $5.14 | 1,599,400 |
| 2024-08-16 | $5.19 | $5.24 | $5.12 | $5.13 | $5.13 | 1,817,700 |
| 2024-08-15 | $5.12 | $5.21 | $5.05 | $5.21 | $5.21 | 3,217,000 |
| 2024-08-14 | $5.19 | $5.23 | $5.14 | $5.16 | $5.16 | 4,330,400 |
| 2024-08-13 | $5.15 | $5.38 | $5.07 | $5.24 | $5.24 | 7,169,040 |
| 2024-08-12 | $5.20 | $5.20 | $5.00 | $5.13 | $5.13 | 2,355,600 |
| 2024-08-09 | $5.08 | $5.18 | $5.08 | $5.11 | $5.11 | 1,934,000 |
| 2024-08-08 | $5.05 | $5.11 | $5.05 | $5.08 | $5.08 | 1,490,500 |
| 2024-08-07 | $5.13 | $5.14 | $5.04 | $5.09 | $5.09 | 1,595,620 |
| 2024-08-06 | $5.06 | $5.14 | $5.01 | $5.07 | $5.07 | 2,290,300 |
| 2024-08-05 | $5.10 | $5.25 | $5.05 | $5.05 | $5.05 | 3,689,600 |
| 2024-08-02 | $5.15 | $5.20 | $5.10 | $5.14 | $5.14 | 1,705,000 |
| 2024-08-01 | $5.25 | $5.33 | $5.14 | $5.18 | $5.18 | 3,329,000 |
| 2024-07-31 | $5.17 | $5.28 | $5.14 | $5.25 | $5.25 | 3,764,720 |
| 2024-07-30 | $5.12 | $5.16 | $5.08 | $5.14 | $5.14 | 1,082,300 |
| 2024-07-29 | $5.15 | $5.16 | $5.06 | $5.12 | $5.12 | 1,982,300 |
| 2024-07-26 | $4.93 | $5.10 | $4.93 | $5.09 | $5.09 | 2,534,900 |
| 2024-07-25 | $4.96 | $5.02 | $4.90 | $4.96 | $4.96 | 1,779,700 |
| 2024-07-24 | $4.92 | $5.00 | $4.88 | $4.96 | $4.96 | 2,437,700 |
| 2024-07-23 | $5.00 | $5.12 | $4.95 | $4.97 | $4.97 | 3,499,600 |
| 2024-07-22 | $5.00 | $5.04 | $4.95 | $5.01 | $5.01 | 2,350,800 |
| 2024-07-19 | $4.91 | $5.07 | $4.85 | $5.00 | $5.00 | 2,715,060 |
| 2024-07-18 | $5.14 | $5.24 | $4.90 | $4.98 | $4.98 | 4,249,900 |
| 2024-07-17 | $5.02 | $5.31 | $5.00 | $5.13 | $5.13 | 6,758,510 |
| 2024-07-16 | $5.02 | $5.02 | $4.93 | $5.01 | $5.01 | 1,563,900 |
| 2024-07-15 | $5.08 | $5.13 | $4.94 | $5.00 | $5.00 | 1,931,700 |
| 2024-07-12 | $5.31 | $5.31 | $5.02 | $5.13 | $5.13 | 3,918,520 |
| 2024-07-11 | $5.09 | $5.35 | $5.00 | $5.26 | $5.26 | 4,769,220 |
| 2024-07-10 | $5.07 | $5.11 | $4.94 | $4.97 | $4.97 | 2,007,400 |
| 2024-07-09 | $5.02 | $5.11 | $4.78 | $5.08 | $5.08 | 3,887,280 |
| 2024-07-08 | $5.24 | $5.30 | $4.98 | $4.99 | $4.99 | 3,756,800 |
| 2024-07-05 | $5.18 | $5.27 | $5.13 | $5.26 | $5.26 | 2,237,900 |
| 2024-07-04 | $5.41 | $5.41 | $5.16 | $5.19 | $5.19 | 2,950,100 |
| 2024-07-03 | $5.54 | $5.56 | $5.36 | $5.38 | $5.38 | 3,040,400 |
| 2024-07-02 | $5.50 | $5.60 | $5.46 | $5.51 | $5.51 | 2,478,400 |
| 2024-07-01 | $5.39 | $5.51 | $5.32 | $5.51 | $5.51 | 3,090,100 |
| 2024-06-28 | $5.34 | $5.42 | $5.26 | $5.35 | $5.35 | 2,220,400 |
| 2024-06-27 | $5.34 | $5.40 | $5.29 | $5.30 | $5.30 | 1,734,400 |
| 2024-06-26 | $5.20 | $5.38 | $5.18 | $5.36 | $5.36 | 1,731,800 |
| 2024-06-25 | $5.21 | $5.28 | $5.17 | $5.25 | $5.25 | 1,340,500 |
| 2024-06-24 | $5.30 | $5.32 | $5.12 | $5.23 | $5.23 | 2,878,200 |
| 2024-06-21 | $5.30 | $5.35 | $5.27 | $5.31 | $5.31 | 1,159,400 |
| 2024-06-20 | $5.40 | $5.45 | $5.30 | $5.32 | $5.32 | 2,727,300 |
| 2024-06-19 | $5.46 | $5.52 | $5.40 | $5.40 | $5.40 | 2,602,200 |
| 2024-06-18 | $5.36 | $5.48 | $5.33 | $5.46 | $5.46 | 2,080,400 |
| 2024-06-17 | $5.37 | $5.42 | $5.33 | $5.35 | $5.35 | 1,725,420 |
| 2024-06-14 | $5.41 | $5.41 | $5.31 | $5.38 | $5.38 | 1,541,900 |
| 2024-06-13 | $5.46 | $5.52 | $5.31 | $5.41 | $5.41 | 3,429,400 |
| 2024-06-12 | $5.44 | $5.50 | $5.41 | $5.47 | $5.47 | 2,423,900 |
| 2024-06-11 | $5.43 | $5.51 | $5.35 | $5.47 | $5.47 | 3,953,460 |
| 2024-06-07 | $5.38 | $5.50 | $5.32 | $5.40 | $5.40 | 3,016,500 |
| 2024-06-06 | $5.52 | $5.64 | $5.24 | $5.29 | $5.29 | 4,807,910 |
| 2024-06-05 | $5.68 | $5.68 | $5.52 | $5.55 | $5.55 | 2,931,800 |
| 2024-06-04 | $5.75 | $5.75 | $5.61 | $5.68 | $5.68 | 4,146,600 |
| 2024-06-03 | $5.83 | $5.92 | $5.74 | $5.80 | $5.80 | 5,024,800 |
| 2024-05-31 | $5.78 | $5.90 | $5.69 | $5.80 | $5.80 | 4,466,300 |
| 2024-05-30 | $5.77 | $5.85 | $5.64 | $5.74 | $5.74 | 5,004,400 |
| 2024-05-29 | $5.80 | $5.91 | $5.72 | $5.86 | $5.86 | 4,357,920 |
| 2024-05-28 | $5.67 | $5.94 | $5.63 | $5.84 | $5.84 | 5,299,600 |
| 2024-05-27 | $5.63 | $5.72 | $5.60 | $5.70 | $5.70 | 2,647,100 |
| 2024-05-24 | $5.71 | $5.77 | $5.63 | $5.64 | $5.64 | 2,945,600 |
| 2024-05-23 | $5.90 | $5.90 | $5.72 | $5.75 | $5.75 | 3,627,220 |
| 2024-05-22 | $5.89 | $5.96 | $5.83 | $5.88 | $5.88 | 5,376,120 |
| 2024-05-21 | $6.01 | $6.03 | $5.85 | $5.90 | $5.90 | 6,926,600 |
| 2024-05-20 | $5.76 | $6.13 | $5.75 | $6.06 | $6.06 | 13,366,400 |
| 2024-05-17 | $5.78 | $5.78 | $5.68 | $5.76 | $5.76 | 2,497,100 |
| 2024-05-16 | $5.82 | $5.84 | $5.71 | $5.74 | $5.74 | 3,718,100 |
| 2024-05-15 | $5.70 | $5.85 | $5.63 | $5.82 | $5.82 | 5,352,600 |
| 2024-05-14 | $5.56 | $5.73 | $5.53 | $5.72 | $5.72 | 3,560,520 |
| 2024-05-13 | $5.65 | $5.65 | $5.52 | $5.56 | $5.56 | 4,405,570 |
| 2024-05-10 | $5.74 | $5.79 | $5.63 | $5.67 | $5.67 | 3,587,660 |
| 2024-05-09 | $5.67 | $5.81 | $5.67 | $5.75 | $5.75 | 3,723,330 |
| 2024-05-08 | $5.86 | $5.92 | $5.68 | $5.70 | $5.70 | 6,484,760 |
| 2024-05-07 | $5.84 | $5.94 | $5.81 | $5.89 | $5.89 | 6,676,830 |
| 2024-05-06 | $5.82 | $5.87 | $5.75 | $5.85 | $5.85 | 8,004,780 |
| 2024-04-30 | $5.78 | $6.03 | $5.62 | $5.83 | $5.83 | 10,452,360 |
| 2024-04-29 | $5.62 | $5.84 | $5.47 | $5.83 | $5.83 | 9,599,710 |
| 2024-04-26 | $5.66 | $5.74 | $5.55 | $5.73 | $5.73 | 8,072,750 |
| 2024-04-25 | $5.61 | $5.75 | $5.56 | $5.66 | $5.66 | 7,496,200 |
| 2024-04-24 | $5.64 | $5.71 | $5.54 | $5.65 | $5.65 | 7,986,660 |
| 2024-04-23 | $5.58 | $5.79 | $5.53 | $5.63 | $5.63 | 12,394,810 |
| 2024-04-22 | $5.94 | $6.06 | $5.61 | $5.63 | $5.63 | 23,623,690 |
| 2024-04-19 | $5.66 | $6.50 | $5.63 | $6.34 | $6.34 | 28,100,140 |
| 2024-04-18 | $5.73 | $5.77 | $5.52 | $5.60 | $5.60 | 7,373,400 |
| 2024-04-17 | $5.25 | $5.75 | $5.25 | $5.74 | $5.74 | 8,556,410 |
| 2024-04-16 | $5.82 | $5.86 | $5.16 | $5.18 | $5.18 | 12,521,290 |
| 2024-04-15 | $6.20 | $6.20 | $5.72 | $5.82 | $5.82 | 10,831,200 |
| 2024-04-12 | $6.28 | $6.47 | $6.21 | $6.27 | $6.27 | 7,435,600 |
| 2024-04-11 | $6.14 | $6.38 | $6.01 | $6.25 | $6.25 | 5,943,200 |
| 2024-04-10 | $6.34 | $6.38 | $6.11 | $6.18 | $6.18 | 5,396,560 |
| 2024-04-09 | $6.13 | $6.33 | $6.11 | $6.32 | $6.32 | 7,306,260 |
| 2024-04-08 | $6.50 | $6.55 | $6.25 | $6.30 | $6.30 | 15,275,100 |
| 2024-04-03 | $6.38 | $6.65 | $6.37 | $6.63 | $6.63 | 13,242,900 |
| 2024-04-02 | $6.30 | $6.51 | $6.30 | $6.44 | $6.44 | 8,791,250 |
| 2024-04-01 | $6.35 | $6.41 | $6.24 | $6.33 | $6.33 | 6,851,200 |
| 2024-03-29 | $6.19 | $6.41 | $6.16 | $6.39 | $6.39 | 7,591,480 |
| 2024-03-28 | $5.94 | $6.22 | $5.93 | $6.13 | $6.13 | 5,786,060 |
| 2024-03-27 | $6.10 | $6.17 | $5.93 | $5.93 | $5.93 | 4,634,400 |
| 2024-03-26 | $6.22 | $6.25 | $6.01 | $6.13 | $6.13 | 8,761,880 |
| 2024-03-25 | $6.25 | $6.54 | $6.13 | $6.25 | $6.25 | 10,555,160 |
| 2024-03-22 | $6.33 | $6.40 | $6.18 | $6.24 | $6.24 | 5,641,060 |
| 2024-03-21 | $6.40 | $6.41 | $6.23 | $6.36 | $6.36 | 5,107,700 |
| 2024-03-20 | $6.33 | $6.40 | $6.29 | $6.39 | $6.39 | 5,334,800 |
| 2024-03-19 | $6.32 | $6.50 | $6.28 | $6.33 | $6.33 | 6,447,100 |
| 2024-03-18 | $6.13 | $6.32 | $6.10 | $6.32 | $6.32 | 6,083,300 |
| 2024-03-15 | $6.00 | $6.12 | $6.00 | $6.12 | $6.12 | 4,674,460 |
| 2024-03-14 | $6.04 | $6.13 | $5.98 | $6.06 | $6.06 | 4,803,800 |
| 2024-03-13 | $6.05 | $6.09 | $6.00 | $6.04 | $6.04 | 4,375,920 |
| 2024-03-12 | $6.03 | $6.08 | $5.96 | $6.05 | $6.05 | 5,864,300 |
| 2024-03-11 | $5.97 | $6.03 | $5.87 | $5.96 | $5.96 | 4,773,300 |
| 2024-03-08 | $5.87 | $6.00 | $5.87 | $5.98 | $5.98 | 4,691,900 |
| 2024-03-07 | $5.82 | $6.01 | $5.78 | $5.87 | $5.87 | 7,122,000 |
| 2024-03-06 | $5.69 | $5.87 | $5.69 | $5.79 | $5.79 | 4,798,540 |
| 2024-03-05 | $5.86 | $5.89 | $5.70 | $5.74 | $5.74 | 4,936,340 |
| 2024-03-04 | $5.83 | $5.93 | $5.70 | $5.91 | $5.91 | 6,807,300 |
| 2024-03-01 | $5.82 | $5.92 | $5.71 | $5.88 | $5.88 | 7,990,840 |
| 2024-02-29 | $5.40 | $5.76 | $5.40 | $5.72 | $5.72 | 9,175,500 |
| 2024-02-28 | $6.07 | $6.17 | $5.48 | $5.50 | $5.50 | 13,582,300 |
| 2024-02-27 | $5.93 | $6.16 | $5.81 | $6.09 | $6.09 | 8,472,920 |
| 2024-02-26 | $5.73 | $6.08 | $5.73 | $5.97 | $5.97 | 11,269,200 |
| 2024-02-23 | $5.51 | $5.68 | $5.47 | $5.66 | $5.66 | 7,888,900 |
| 2024-02-22 | $5.47 | $5.59 | $5.38 | $5.49 | $5.49 | 8,384,600 |
| 2024-02-21 | $5.30 | $5.62 | $5.28 | $5.43 | $5.43 | 6,848,520 |
| 2024-02-20 | $5.30 | $5.42 | $5.22 | $5.35 | $5.35 | 6,022,140 |
| 2024-02-19 | $5.15 | $5.43 | $5.12 | $5.32 | $5.32 | 12,903,450 |
| 2024-02-08 | $4.58 | $5.14 | $4.49 | $5.13 | $5.13 | 14,176,460 |
| 2024-02-07 | $4.80 | $4.82 | $4.38 | $4.51 | $4.51 | 12,979,120 |
| 2024-02-06 | $4.48 | $4.84 | $4.16 | $4.71 | $4.71 | 16,372,050 |
| 2024-02-05 | $5.27 | $5.36 | $4.58 | $4.66 | $4.66 | 15,884,540 |
| 2024-02-02 | $5.81 | $5.84 | $5.13 | $5.36 | $5.36 | 14,449,000 |
| 2024-02-01 | $5.99 | $6.01 | $5.62 | $5.83 | $5.83 | 10,314,670 |
| 2024-01-31 | $6.21 | $6.31 | $5.97 | $5.97 | $5.97 | 9,979,710 |
| 2024-01-30 | $6.50 | $6.53 | $6.24 | $6.26 | $6.26 | 5,426,100 |
| 2024-01-29 | $6.87 | $6.88 | $6.40 | $6.45 | $6.45 | 7,044,800 |
| 2024-01-26 | $6.66 | $6.94 | $6.66 | $6.87 | $6.87 | 8,901,000 |
| 2024-01-25 | $6.50 | $6.58 | $6.36 | $6.58 | $6.58 | 6,156,460 |
| 2024-01-24 | $6.33 | $6.53 | $6.17 | $6.44 | $6.44 | 8,261,400 |
| 2024-01-23 | $6.20 | $6.38 | $6.15 | $6.30 | $6.30 | 8,008,070 |
| 2024-01-22 | $6.88 | $6.88 | $6.30 | $6.34 | $6.34 | 8,955,800 |
| 2024-01-19 | $7.15 | $7.15 | $6.83 | $6.85 | $6.85 | 6,263,400 |
| 2024-01-18 | $7.21 | $7.23 | $6.86 | $7.17 | $7.17 | 9,930,300 |
| 2024-01-17 | $7.35 | $7.42 | $7.23 | $7.24 | $7.24 | 3,880,100 |
| 2024-01-16 | $7.39 | $7.41 | $7.27 | $7.38 | $7.38 | 3,835,490 |
| 2024-01-15 | $7.39 | $7.48 | $7.30 | $7.37 | $7.37 | 4,078,560 |
| 2024-01-12 | $7.39 | $7.51 | $7.37 | $7.40 | $7.40 | 5,120,200 |
| 2024-01-11 | $7.29 | $7.42 | $7.26 | $7.42 | $7.42 | 3,364,600 |
| 2024-01-10 | $7.35 | $7.43 | $7.27 | $7.32 | $7.32 | 4,713,720 |
| 2024-01-09 | $7.44 | $7.52 | $7.33 | $7.40 | $7.40 | 5,716,100 |
| 2024-01-08 | $7.51 | $7.55 | $7.36 | $7.36 | $7.36 | 3,480,400 |
| 2024-01-05 | $7.66 | $7.74 | $7.48 | $7.50 | $7.50 | 5,283,600 |
| 2024-01-04 | $7.64 | $7.72 | $7.64 | $7.69 | $7.69 | 3,580,800 |
| 2024-01-03 | $7.66 | $7.71 | $7.60 | $7.64 | $7.64 | 4,822,600 |
| 2024-01-02 | $7.64 | $7.72 | $7.60 | $7.69 | $7.69 | 5,850,720 |
| 2024-01-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2023-12-29 | $7.49 | $7.66 | $7.39 | $7.64 | $7.64 | 8,195,100 |
| 2023-12-28 | $7.34 | $7.56 | $7.19 | $7.46 | $7.46 | 8,312,500 |
| 2023-12-27 | $7.21 | $7.38 | $7.19 | $7.38 | $7.38 | 5,181,100 |
| 2023-12-26 | $7.37 | $7.37 | $7.21 | $7.22 | $7.22 | 3,730,700 |
| 2023-12-25 | $7.49 | $7.49 | $7.22 | $7.37 | $7.37 | 7,488,900 |
| 2023-12-22 | $7.50 | $7.55 | $7.38 | $7.45 | $7.45 | 5,147,100 |
| 2023-12-21 | $7.38 | $7.48 | $7.30 | $7.46 | $7.46 | 5,972,300 |
| 2023-12-20 | $7.43 | $7.61 | $7.39 | $7.41 | $7.41 | 6,249,500 |
| 2023-12-19 | $7.39 | $7.43 | $7.28 | $7.40 | $7.40 | 5,457,340 |
| 2023-12-18 | $7.45 | $7.51 | $7.38 | $7.40 | $7.40 | 3,960,100 |
| 2023-12-15 | $7.51 | $7.53 | $7.40 | $7.45 | $7.45 | 4,977,100 |
| 2023-12-14 | $7.46 | $7.56 | $7.44 | $7.48 | $7.48 | 4,068,200 |
| 2023-12-13 | $7.41 | $7.52 | $7.37 | $7.43 | $7.43 | 5,517,600 |
| 2023-12-12 | $7.41 | $7.46 | $7.36 | $7.41 | $7.41 | 2,708,500 |
| 2023-12-11 | $7.23 | $7.46 | $7.23 | $7.44 | $7.44 | 6,606,100 |
| 2023-12-08 | $7.46 | $7.53 | $7.26 | $7.28 | $7.28 | 6,656,200 |
| 2023-12-07 | $7.44 | $7.52 | $7.31 | $7.46 | $7.46 | 7,329,100 |
| 2023-12-06 | $7.43 | $7.49 | $7.37 | $7.45 | $7.45 | 5,200,200 |
| 2023-12-05 | $7.60 | $7.64 | $7.40 | $7.43 | $7.43 | 7,001,270 |
| 2023-12-04 | $7.68 | $7.72 | $7.60 | $7.64 | $7.64 | 5,443,720 |
| 2023-12-01 | $7.64 | $7.70 | $7.54 | $7.65 | $7.65 | 5,954,050 |
| 2023-11-30 | $7.64 | $7.69 | $7.51 | $7.62 | $7.62 | 5,894,600 |
| 2023-11-29 | $7.62 | $7.72 | $7.60 | $7.65 | $7.65 | 5,249,440 |
| 2023-11-28 | $7.43 | $7.63 | $7.43 | $7.63 | $7.63 | 6,220,300 |
| 2023-11-27 | $7.45 | $7.61 | $7.41 | $7.50 | $7.50 | 5,375,400 |
| 2023-11-24 | $7.59 | $7.65 | $7.46 | $7.49 | $7.49 | 6,784,510 |
| 2023-11-23 | $7.55 | $7.68 | $7.55 | $7.58 | $7.58 | 6,631,330 |
| 2023-11-22 | $7.85 | $8.03 | $7.55 | $7.58 | $7.58 | 14,688,010 |
| 2023-11-21 | $7.69 | $8.02 | $7.65 | $7.75 | $7.75 | 17,722,540 |
| 2023-11-20 | $7.58 | $7.69 | $7.49 | $7.67 | $7.67 | 6,676,700 |
| 2023-11-17 | $7.50 | $7.57 | $7.32 | $7.52 | $7.52 | 7,153,140 |
| 2023-11-16 | $7.49 | $7.60 | $7.47 | $7.51 | $7.51 | 5,556,500 |
| 2023-11-15 | $7.57 | $7.58 | $7.44 | $7.49 | $7.49 | 4,573,220 |
| 2023-11-14 | $7.50 | $7.57 | $7.38 | $7.50 | $7.50 | 6,398,900 |
| 2023-11-13 | $7.39 | $7.52 | $7.29 | $7.48 | $7.48 | 8,759,000 |
| 2023-11-10 | $7.21 | $7.40 | $7.21 | $7.35 | $7.35 | 6,341,900 |
| 2023-11-09 | $7.34 | $7.35 | $7.21 | $7.24 | $7.24 | 5,276,340 |
| 2023-11-08 | $7.30 | $7.37 | $7.20 | $7.31 | $7.31 | 7,153,700 |
| 2023-11-07 | $7.20 | $7.34 | $7.16 | $7.32 | $7.32 | 7,778,900 |
| 2023-11-06 | $7.19 | $7.26 | $7.14 | $7.20 | $7.20 | 5,011,400 |
| 2023-11-03 | $7.09 | $7.24 | $7.08 | $7.18 | $7.18 | 6,977,540 |
| 2023-11-02 | $7.10 | $7.15 | $7.03 | $7.06 | $7.06 | 4,020,920 |
| 2023-11-01 | $7.12 | $7.15 | $7.05 | $7.10 | $7.10 | 5,573,100 |
| 2023-10-31 | $7.17 | $7.18 | $7.05 | $7.09 | $7.09 | 4,135,800 |
| 2023-10-30 | $7.02 | $7.22 | $7.01 | $7.13 | $7.13 | 7,834,400 |
| 2023-10-27 | $7.11 | $7.20 | $7.00 | $7.12 | $7.12 | 7,485,020 |
| 2023-10-26 | $7.25 | $7.38 | $7.13 | $7.18 | $7.18 | 7,339,000 |
| 2023-10-25 | $7.13 | $7.26 | $7.08 | $7.18 | $7.18 | 6,558,960 |
| 2023-10-24 | $6.99 | $7.22 | $6.99 | $7.15 | $7.15 | 5,597,740 |
| 2023-10-23 | $7.11 | $7.17 | $6.81 | $7.00 | $7.00 | 11,325,440 |
| 2023-10-20 | $7.15 | $7.23 | $7.01 | $7.19 | $7.19 | 8,847,420 |
| 2023-10-19 | $7.10 | $7.25 | $7.00 | $7.14 | $7.14 | 10,195,140 |
| 2023-10-18 | $7.38 | $7.48 | $7.17 | $7.17 | $7.17 | 12,917,720 |
| 2023-10-17 | $7.40 | $7.49 | $7.21 | $7.41 | $7.41 | 21,257,390 |
| 2023-10-16 | $7.32 | $7.83 | $7.27 | $7.67 | $7.67 | 35,970,090 |
| 2023-10-13 | $7.32 | $7.33 | $7.15 | $7.27 | $7.27 | 9,879,080 |
| 2023-10-12 | $7.07 | $7.36 | $7.05 | $7.33 | $7.33 | 18,405,140 |
| 2023-10-11 | $7.07 | $7.18 | $6.88 | $7.02 | $7.02 | 13,069,810 |
| 2023-10-10 | $7.10 | $7.40 | $7.10 | $7.12 | $7.12 | 15,449,600 |
| 2023-10-09 | $7.10 | $7.34 | $7.06 | $7.16 | $7.16 | 14,573,100 |
| 2023-09-28 | $7.21 | $7.36 | $7.10 | $7.26 | $7.26 | 18,278,440 |
| 2023-09-27 | $6.89 | $7.14 | $6.89 | $7.07 | $7.07 | 13,592,200 |
| 2023-09-26 | $7.05 | $7.15 | $6.93 | $6.96 | $6.96 | 11,518,700 |
| 2023-09-25 | $7.09 | $7.10 | $6.95 | $7.05 | $7.05 | 10,003,800 |
| 2023-09-22 | $6.83 | $7.13 | $6.80 | $7.13 | $7.13 | 15,855,110 |
| 2023-09-21 | $6.82 | $7.02 | $6.80 | $6.86 | $6.86 | 8,877,300 |
| 2023-09-20 | $6.94 | $7.00 | $6.77 | $6.84 | $6.84 | 12,683,310 |
| 2023-09-19 | $6.83 | $7.06 | $6.78 | $7.05 | $7.05 | 19,538,180 |
| 2023-09-18 | $6.88 | $6.94 | $6.73 | $6.76 | $6.76 | 10,150,140 |
| 2023-09-15 | $6.96 | $7.13 | $6.83 | $6.91 | $6.91 | 12,989,640 |
| 2023-09-14 | $6.93 | $7.06 | $6.73 | $6.88 | $6.88 | 17,381,180 |
| 2023-09-13 | $6.69 | $7.02 | $6.61 | $6.93 | $6.93 | 26,468,160 |
| 2023-09-12 | $6.72 | $6.72 | $6.55 | $6.58 | $6.58 | 11,128,030 |
| 2023-09-11 | $6.67 | $6.99 | $6.50 | $6.73 | $6.73 | 16,255,980 |
| 2023-09-08 | $7.00 | $7.00 | $6.56 | $6.67 | $6.67 | 28,809,200 |
| 2023-09-07 | $7.00 | $7.68 | $6.75 | $7.17 | $7.17 | 39,606,670 |
| 2023-09-06 | $7.16 | $7.39 | $6.92 | $7.00 | $7.00 | 22,993,920 |
| 2023-09-05 | $7.29 | $7.34 | $6.91 | $7.04 | $7.04 | 36,599,300 |
| 2023-09-04 | $6.66 | $7.89 | $6.59 | $7.42 | $7.42 | 49,820,600 |
| 2023-09-01 | $6.57 | $6.63 | $6.47 | $6.60 | $6.60 | 6,133,600 |
| 2023-08-31 | $6.50 | $6.64 | $6.46 | $6.57 | $6.57 | 9,414,300 |
| 2023-08-30 | $6.36 | $6.53 | $6.34 | $6.52 | $6.52 | 9,692,260 |
| 2023-08-29 | $6.07 | $6.35 | $6.04 | $6.33 | $6.33 | 7,072,060 |
| 2023-08-28 | $6.40 | $6.40 | $6.00 | $6.07 | $6.07 | 6,069,500 |
| 2023-08-25 | $6.13 | $6.26 | $6.02 | $6.06 | $6.06 | 4,099,300 |
| 2023-08-24 | $6.24 | $6.25 | $6.09 | $6.11 | $6.11 | 3,962,700 |
| 2023-08-23 | $6.33 | $6.38 | $6.19 | $6.20 | $6.20 | 3,408,900 |
| 2023-08-22 | $6.35 | $6.45 | $6.24 | $6.33 | $6.33 | 4,009,000 |
| 2023-08-21 | $6.38 | $6.51 | $6.36 | $6.39 | $6.39 | 3,701,440 |
| 2023-08-18 | $6.38 | $6.55 | $6.37 | $6.42 | $6.42 | 7,436,300 |
| 2023-08-17 | $6.16 | $6.39 | $6.03 | $6.38 | $6.38 | 6,013,200 |
| 2023-08-16 | $6.27 | $6.28 | $6.14 | $6.15 | $6.15 | 2,865,200 |
| 2023-08-15 | $6.31 | $6.39 | $6.21 | $6.26 | $6.26 | 3,194,400 |
| 2023-08-14 | $6.20 | $6.40 | $6.13 | $6.35 | $6.35 | 5,340,490 |
| 2023-08-11 | $6.60 | $6.61 | $6.30 | $6.30 | $6.30 | 8,301,600 |
| 2023-08-10 | $6.40 | $6.53 | $6.31 | $6.51 | $6.51 | 5,527,620 |
| 2023-08-09 | $6.45 | $6.45 | $6.32 | $6.35 | $6.35 | 3,593,400 |
| 2023-08-08 | $6.53 | $6.55 | $6.44 | $6.46 | $6.46 | 3,643,300 |
| 2023-08-07 | $6.50 | $6.57 | $6.45 | $6.51 | $6.51 | 5,739,500 |
| 2023-08-04 | $6.45 | $6.52 | $6.35 | $6.50 | $6.50 | 6,595,600 |
| 2023-08-03 | $6.41 | $6.53 | $6.36 | $6.41 | $6.41 | 4,601,700 |
| 2023-08-02 | $6.48 | $6.50 | $6.36 | $6.41 | $6.41 | 5,219,100 |
| 2023-08-01 | $6.47 | $6.62 | $6.43 | $6.56 | $6.56 | 5,413,100 |
| 2023-07-31 | $6.55 | $6.60 | $6.45 | $6.48 | $6.48 | 4,616,100 |
| 2023-07-28 | $6.36 | $6.58 | $6.28 | $6.55 | $6.55 | 7,847,950 |
| 2023-07-27 | $6.39 | $6.41 | $6.31 | $6.36 | $6.36 | 2,805,200 |
| 2023-07-26 | $6.48 | $6.50 | $6.38 | $6.39 | $6.39 | 2,310,400 |
| 2023-07-25 | $6.47 | $6.49 | $6.38 | $6.44 | $6.44 | 2,731,100 |
| 2023-07-24 | $6.40 | $6.46 | $6.33 | $6.41 | $6.41 | 3,130,600 |
| 2023-07-21 | $6.44 | $6.53 | $6.38 | $6.40 | $6.40 | 3,519,670 |
| 2023-07-20 | $6.51 | $6.62 | $6.44 | $6.47 | $6.47 | 4,951,800 |
| 2023-07-19 | $6.60 | $6.60 | $6.48 | $6.50 | $6.50 | 2,775,140 |
| 2023-07-18 | $6.50 | $6.65 | $6.42 | $6.56 | $6.56 | 5,667,400 |
| 2023-07-17 | $6.41 | $6.56 | $6.33 | $6.50 | $6.50 | 6,909,100 |
| 2023-07-14 | $6.26 | $6.49 | $6.25 | $6.44 | $6.44 | 5,879,560 |
| 2023-07-13 | $6.31 | $6.38 | $6.25 | $6.31 | $6.31 | 2,931,900 |
| 2023-07-12 | $6.40 | $6.40 | $6.26 | $6.27 | $6.27 | 3,289,160 |
| 2023-07-11 | $6.29 | $6.35 | $6.28 | $6.35 | $6.35 | 3,131,740 |
| 2023-07-10 | $6.36 | $6.40 | $6.28 | $6.29 | $6.29 | 3,207,000 |
| 2023-07-07 | $6.40 | $6.40 | $6.30 | $6.33 | $6.33 | 2,260,020 |
| 2023-07-06 | $6.40 | $6.48 | $6.34 | $6.39 | $6.39 | 2,628,500 |
| 2023-07-05 | $6.43 | $6.48 | $6.38 | $6.40 | $6.40 | 4,191,800 |
| 2023-07-04 | $6.36 | $6.45 | $6.30 | $6.42 | $6.42 | 4,034,420 |
| 2023-07-03 | $6.29 | $6.39 | $6.23 | $6.34 | $6.34 | 4,429,990 |
| 2023-06-30 | $6.20 | $6.30 | $6.16 | $6.25 | $6.25 | 3,515,900 |
| 2023-06-29 | $6.22 | $6.27 | $6.15 | $6.22 | $6.22 | 3,162,200 |
| 2023-06-28 | $6.20 | $6.20 | $6.08 | $6.19 | $6.19 | 3,658,300 |
| 2023-06-27 | $5.98 | $6.18 | $5.93 | $6.17 | $6.17 | 7,794,100 |
| 2023-06-26 | $6.04 | $6.05 | $5.93 | $5.94 | $5.94 | 4,616,000 |
| 2023-06-21 | $6.07 | $6.14 | $6.03 | $6.03 | $6.03 | 4,740,400 |
| 2023-06-20 | $6.16 | $6.20 | $6.06 | $6.08 | $6.08 | 4,256,900 |
| 2023-06-19 | $6.18 | $6.28 | $6.16 | $6.17 | $6.17 | 4,960,200 |
| 2023-06-16 | $6.05 | $6.32 | $6.04 | $6.19 | $6.19 | 10,735,300 |
| 2023-06-15 | $6.28 | $6.34 | $6.00 | $6.03 | $6.03 | 13,494,200 |
| 2023-06-14 | $6.08 | $6.29 | $6.07 | $6.28 | $6.28 | 8,055,810 |
| 2023-06-13 | $6.14 | $6.19 | $6.08 | $6.10 | $6.10 | 3,542,400 |
| 2023-06-12 | $6.15 | $6.20 | $6.02 | $6.16 | $6.16 | 3,251,600 |
| 2023-06-09 | $6.09 | $6.25 | $6.08 | $6.12 | $6.12 | 3,768,500 |
| 2023-06-08 | $6.12 | $6.22 | $6.09 | $6.13 | $6.13 | 3,111,300 |
| 2023-06-07 | $6.18 | $6.22 | $6.10 | $6.11 | $6.11 | 3,852,970 |
| 2023-06-06 | $6.29 | $6.36 | $6.14 | $6.17 | $6.17 | 6,694,800 |
| 2023-06-05 | $6.38 | $6.45 | $6.29 | $6.35 | $6.35 | 5,185,200 |
| 2023-06-02 | $6.42 | $6.48 | $6.34 | $6.36 | $6.36 | 5,422,290 |
| 2023-06-01 | $6.29 | $6.42 | $6.25 | $6.35 | $6.35 | 6,831,600 |
| 2023-05-31 | $6.38 | $6.40 | $6.27 | $6.29 | $6.29 | 6,160,260 |
| 2023-05-30 | $6.65 | $6.74 | $6.30 | $6.35 | $6.35 | 16,681,900 |
| 2023-05-29 | $6.45 | $6.85 | $6.42 | $6.64 | $6.64 | 22,852,240 |
| 2023-05-26 | $6.25 | $6.49 | $6.18 | $6.46 | $6.46 | 8,058,480 |
| 2023-05-25 | $6.18 | $6.26 | $6.16 | $6.24 | $6.24 | 4,539,400 |
| 2023-05-24 | $6.14 | $6.21 | $6.08 | $6.15 | $6.15 | 3,158,300 |
| 2023-05-23 | $6.20 | $6.24 | $6.11 | $6.12 | $6.12 | 4,774,080 |
| 2023-05-22 | $6.20 | $6.22 | $6.11 | $6.17 | $6.17 | 4,106,200 |
| 2023-05-19 | $6.20 | $6.23 | $6.13 | $6.18 | $6.18 | 4,237,510 |
| 2023-05-18 | $5.99 | $6.22 | $5.95 | $6.18 | $6.18 | 6,632,300 |
| 2023-05-17 | $5.77 | $6.02 | $5.74 | $6.02 | $6.02 | 5,890,500 |
| 2023-05-16 | $5.82 | $5.83 | $5.67 | $5.77 | $5.77 | 4,696,200 |
| 2023-05-15 | $5.92 | $5.92 | $5.70 | $5.82 | $5.82 | 5,548,000 |
| 2023-05-12 | $5.97 | $5.97 | $5.88 | $5.88 | $5.88 | 3,140,120 |
| 2023-05-11 | $6.00 | $6.04 | $5.95 | $5.96 | $5.96 | 3,676,400 |
| 2023-05-10 | $6.00 | $6.08 | $5.97 | $6.02 | $6.02 | 4,221,900 |
| 2023-05-09 | $6.07 | $6.16 | $6.00 | $6.03 | $6.03 | 6,701,400 |
| 2023-05-08 | $6.08 | $6.17 | $6.05 | $6.12 | $6.12 | 4,356,000 |
| 2023-05-05 | $6.14 | $6.27 | $6.04 | $6.10 | $6.10 | 5,350,420 |
| 2023-05-04 | $6.03 | $6.20 | $6.01 | $6.16 | $6.16 | 7,775,900 |
| 2023-05-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-05-02 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-04-28 | $6.09 | $6.18 | $5.99 | $6.09 | $6.09 | 12,261,900 |
| 2023-04-27 | $6.10 | $6.36 | $6.00 | $6.29 | $6.29 | 10,212,900 |
| 2023-04-26 | $5.96 | $6.19 | $5.92 | $6.14 | $6.14 | 5,990,640 |
| 2023-04-25 | $6.14 | $6.17 | $5.90 | $5.96 | $5.96 | 4,941,500 |
| 2023-04-24 | $6.19 | $6.19 | $5.97 | $6.13 | $6.13 | 7,969,420 |
| 2023-04-21 | $6.31 | $6.31 | $6.18 | $6.20 | $6.20 | 6,776,920 |
| 2023-04-20 | $6.24 | $6.29 | $6.20 | $6.27 | $6.27 | 3,862,490 |
| 2023-04-19 | $6.28 | $6.36 | $6.23 | $6.29 | $6.29 | 6,262,140 |
| 2023-04-18 | $6.30 | $6.34 | $6.23 | $6.29 | $6.29 | 6,548,040 |
| 2023-04-17 | $6.34 | $6.37 | $6.24 | $6.28 | $6.28 | 8,863,210 |
| 2023-04-14 | $6.48 | $6.51 | $6.22 | $6.30 | $6.30 | 15,426,100 |
| 2023-04-13 | $6.26 | $6.53 | $6.26 | $6.51 | $6.51 | 16,400,620 |
| 2023-04-12 | $6.19 | $6.59 | $6.13 | $6.30 | $6.30 | 15,041,300 |
| 2023-04-11 | $6.00 | $6.25 | $5.93 | $6.22 | $6.22 | 11,732,540 |
| 2023-04-10 | $6.05 | $6.05 | $5.88 | $5.99 | $5.99 | 9,114,420 |
| 2023-04-07 | $6.12 | $6.14 | $6.02 | $6.04 | $6.04 | 5,650,900 |
| 2023-04-06 | $6.21 | $6.22 | $5.94 | $6.08 | $6.08 | 9,891,400 |
| 2023-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2023-04-04 | $6.35 | $6.40 | $6.21 | $6.24 | $6.24 | 6,581,000 |
| 2023-04-03 | $6.46 | $6.47 | $6.31 | $6.36 | $6.36 | 6,507,300 |
| 2023-03-31 | $6.28 | $6.32 | $6.23 | $6.29 | $6.29 | 4,455,000 |
| 2023-03-30 | $6.31 | $6.38 | $6.23 | $6.28 | $6.28 | 6,151,300 |
| 2023-03-29 | $6.46 | $6.47 | $6.24 | $6.27 | $6.27 | 11,879,500 |
| 2023-03-28 | $6.53 | $6.64 | $6.45 | $6.48 | $6.48 | 15,224,160 |
| 2023-03-27 | $6.48 | $6.55 | $6.41 | $6.42 | $6.42 | 7,426,300 |
| 2023-03-24 | $6.60 | $6.72 | $6.41 | $6.48 | $6.48 | 14,162,600 |
| 2023-03-23 | $6.55 | $6.88 | $6.50 | $6.62 | $6.62 | 20,965,070 |
| 2023-03-22 | $6.42 | $6.56 | $6.35 | $6.53 | $6.53 | 12,229,220 |
| 2023-03-21 | $6.34 | $6.40 | $6.27 | $6.37 | $6.37 | 6,107,860 |
| 2023-03-20 | $6.45 | $6.53 | $6.23 | $6.35 | $6.35 | 15,641,850 |
| 2023-03-17 | $6.34 | $6.43 | $6.29 | $6.38 | $6.38 | 8,310,500 |
| 2023-03-16 | $6.31 | $6.42 | $6.24 | $6.29 | $6.29 | 8,475,900 |
| 2023-03-15 | $6.39 | $6.47 | $6.30 | $6.33 | $6.33 | 9,574,200 |
| 2023-03-14 | $6.33 | $6.43 | $6.26 | $6.33 | $6.33 | 8,430,840 |
| 2023-03-13 | $6.39 | $6.58 | $6.30 | $6.41 | $6.41 | 12,506,400 |
| 2023-03-10 | $6.46 | $6.50 | $6.36 | $6.41 | $6.41 | 6,483,680 |
| 2023-03-09 | $6.37 | $6.53 | $6.27 | $6.46 | $6.46 | 9,158,900 |
| 2023-03-08 | $6.18 | $6.37 | $6.18 | $6.33 | $6.33 | 8,362,600 |
| 2023-03-07 | $6.34 | $6.50 | $6.23 | $6.25 | $6.25 | 13,333,580 |
| 2023-03-06 | $6.43 | $6.46 | $6.26 | $6.31 | $6.31 | 13,325,800 |
| 2023-03-03 | $6.45 | $6.53 | $6.36 | $6.40 | $6.40 | 8,979,300 |
| 2023-03-02 | $6.56 | $6.61 | $6.44 | $6.45 | $6.45 | 8,587,400 |
| 2023-03-01 | $6.62 | $6.63 | $6.49 | $6.55 | $6.55 | 13,195,840 |
| 2023-02-28 | $6.42 | $6.73 | $6.42 | $6.59 | $6.59 | 15,964,300 |
| 2023-02-27 | $6.60 | $6.66 | $6.37 | $6.41 | $6.41 | 12,969,500 |
| 2023-02-24 | $6.67 | $6.70 | $6.40 | $6.63 | $6.63 | 17,407,320 |
| 2023-02-23 | $6.57 | $6.71 | $6.53 | $6.65 | $6.65 | 13,375,940 |
| 2023-02-22 | $6.54 | $6.65 | $6.46 | $6.54 | $6.54 | 11,851,990 |
| 2023-02-21 | $6.43 | $6.72 | $6.34 | $6.60 | $6.60 | 20,460,690 |
| 2023-02-20 | $6.28 | $6.52 | $6.25 | $6.45 | $6.45 | 21,432,540 |
| 2023-02-17 | $6.40 | $6.54 | $6.31 | $6.39 | $6.39 | 21,918,230 |
| 2023-02-16 | $6.30 | $6.69 | $6.30 | $6.39 | $6.39 | 32,962,220 |
| 2023-02-15 | $6.32 | $6.43 | $6.25 | $6.30 | $6.30 | 18,094,900 |
| 2023-02-14 | $6.21 | $6.45 | $6.07 | $6.38 | $6.38 | 26,369,170 |
| 2023-02-13 | $6.06 | $6.39 | $5.99 | $6.23 | $6.23 | 22,196,860 |
| 2023-02-10 | $5.92 | $6.09 | $5.90 | $6.07 | $6.07 | 19,014,200 |
| 2023-02-09 | $5.98 | $6.00 | $5.89 | $5.91 | $5.91 | 16,794,890 |
| 2023-02-08 | $6.05 | $6.09 | $5.91 | $5.98 | $5.98 | 18,215,970 |
| 2023-02-07 | $6.13 | $6.13 | $5.84 | $5.96 | $5.96 | 25,505,580 |
| 2023-02-06 | $5.75 | $6.27 | $5.72 | $6.13 | $6.13 | 45,553,730 |
| 2023-02-03 | $5.90 | $5.92 | $5.62 | $5.76 | $5.76 | 27,687,120 |
| 2023-02-02 | $6.15 | $6.17 | $5.78 | $5.79 | $5.79 | 61,287,750 |
| 2023-02-01 | $5.09 | $6.05 | $5.06 | $6.05 | $6.05 | 56,538,620 |
| 2023-01-31 | $4.95 | $5.06 | $4.91 | $5.04 | $5.04 | 14,267,020 |
| 2023-01-30 | $4.92 | $4.95 | $4.88 | $4.90 | $4.90 | 6,904,060 |
| 2023-01-20 | $4.78 | $4.86 | $4.76 | $4.84 | $4.84 | 5,878,700 |
| 2023-01-19 | $4.75 | $4.81 | $4.73 | $4.76 | $4.76 | 5,305,300 |
| 2023-01-18 | $4.76 | $4.82 | $4.75 | $4.77 | $4.77 | 6,483,900 |
| 2023-01-17 | $4.80 | $4.80 | $4.74 | $4.75 | $4.75 | 6,256,800 |
| 2023-01-16 | $4.75 | $4.80 | $4.68 | $4.79 | $4.79 | 9,107,500 |
| 2023-01-13 | $4.73 | $4.86 | $4.65 | $4.79 | $4.79 | 12,466,670 |
| 2023-01-12 | $4.64 | $4.74 | $4.60 | $4.73 | $4.73 | 11,662,930 |
| 2023-01-11 | $4.67 | $4.70 | $4.59 | $4.62 | $4.62 | 7,826,100 |
| 2023-01-10 | $4.74 | $4.74 | $4.63 | $4.66 | $4.66 | 10,087,350 |
| 2023-01-09 | $4.68 | $4.94 | $4.67 | $4.76 | $4.76 | 14,195,600 |
| 2023-01-06 | $4.60 | $4.72 | $4.59 | $4.67 | $4.67 | 13,492,270 |
| 2023-01-05 | $4.74 | $4.82 | $4.59 | $4.62 | $4.62 | 21,971,260 |
| 2023-01-04 | $5.00 | $5.13 | $4.70 | $4.81 | $4.81 | 31,229,060 |
| 2023-01-03 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2023-01-02 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2022-12-29 | $4.43 | $4.44 | $4.38 | $4.41 | $4.41 | 3,456,500 |
| 2022-12-28 | $4.45 | $4.49 | $4.34 | $4.39 | $4.39 | 5,491,090 |
| 2022-12-27 | $4.47 | $4.49 | $4.42 | $4.46 | $4.46 | 3,628,800 |
| 2022-12-26 | $4.40 | $4.46 | $4.38 | $4.44 | $4.44 | 3,223,700 |
| 2022-12-23 | $4.42 | $4.44 | $4.34 | $4.37 | $4.37 | 3,451,100 |
| 2022-12-22 | $4.50 | $4.50 | $4.37 | $4.38 | $4.38 | 4,660,200 |
| 2022-12-21 | $4.56 | $4.56 | $4.43 | $4.46 | $4.46 | 3,667,300 |
| 2022-12-20 | $4.47 | $4.58 | $4.44 | $4.53 | $4.53 | 5,417,000 |
| 2022-12-19 | $4.62 | $4.65 | $4.47 | $4.49 | $4.49 | 5,898,800 |
| 2022-12-16 | $4.70 | $4.72 | $4.58 | $4.61 | $4.61 | 5,142,500 |
| 2022-12-15 | $4.75 | $4.76 | $4.69 | $4.70 | $4.70 | 5,817,700 |
| 2022-12-14 | $4.81 | $4.83 | $4.71 | $4.74 | $4.74 | 7,382,300 |
| 2022-12-13 | $4.84 | $5.00 | $4.80 | $4.83 | $4.83 | 10,964,600 |
| 2022-12-12 | $4.78 | $4.89 | $4.71 | $4.84 | $4.84 | 10,811,140 |
| 2022-12-09 | $4.89 | $4.99 | $4.80 | $4.81 | $4.81 | 12,300,000 |
| 2022-12-08 | $4.95 | $5.05 | $4.89 | $4.93 | $4.93 | 11,182,300 |
| 2022-12-07 | $5.03 | $5.03 | $4.91 | $4.95 | $4.95 | 11,279,900 |
| 2022-12-06 | $5.15 | $5.18 | $4.90 | $5.02 | $5.02 | 24,213,800 |
| 2022-12-05 | $5.18 | $5.26 | $5.08 | $5.14 | $5.14 | 22,196,700 |
| 2022-12-01 | $4.99 | $5.09 | $4.92 | $4.93 | $4.93 | 25,795,800 |
| 2022-11-30 | $4.92 | $5.15 | $4.83 | $5.05 | $5.05 | 37,358,500 |
| 2022-11-29 | $4.81 | $5.02 | $4.81 | $4.92 | $4.92 | 31,057,180 |
| 2022-11-28 | $4.63 | $4.97 | $4.60 | $4.86 | $4.86 | 44,307,770 |
| 2022-11-25 | $4.56 | $4.66 | $4.51 | $4.63 | $4.63 | 17,991,920 |
| 2022-11-24 | $4.43 | $4.61 | $4.38 | $4.58 | $4.58 | 17,466,130 |
| 2022-11-23 | $4.45 | $4.49 | $4.33 | $4.40 | $4.40 | 6,723,500 |
| 2022-11-22 | $4.49 | $4.55 | $4.43 | $4.43 | $4.43 | 7,399,580 |
| 2022-11-21 | $4.52 | $4.55 | $4.44 | $4.49 | $4.49 | 5,057,900 |
| 2022-11-18 | $4.57 | $4.62 | $4.51 | $4.55 | $4.55 | 7,897,400 |
| 2022-11-17 | $4.56 | $4.57 | $4.49 | $4.56 | $4.56 | 7,449,160 |
| 2022-11-16 | $4.45 | $4.57 | $4.45 | $4.55 | $4.55 | 10,386,190 |
| 2022-11-15 | $4.42 | $4.47 | $4.42 | $4.46 | $4.46 | 6,516,800 |
| 2022-11-14 | $4.42 | $4.47 | $4.36 | $4.43 | $4.43 | 7,217,700 |
| 2022-11-11 | $4.50 | $4.51 | $4.39 | $4.42 | $4.42 | 8,508,600 |
| 2022-11-10 | $4.39 | $4.42 | $4.35 | $4.39 | $4.39 | 5,101,800 |
| 2022-11-09 | $4.40 | $4.44 | $4.36 | $4.41 | $4.41 | 5,692,300 |
| 2022-11-08 | $4.39 | $4.43 | $4.35 | $4.41 | $4.41 | 6,562,200 |
| 2022-11-07 | $4.30 | $4.42 | $4.30 | $4.39 | $4.39 | 8,325,700 |
| 2022-11-04 | $4.28 | $4.32 | $4.25 | $4.31 | $4.31 | 6,294,600 |
| 2022-11-03 | $4.23 | $4.30 | $4.22 | $4.26 | $4.26 | 4,691,100 |
| 2022-11-02 | $4.19 | $4.30 | $4.19 | $4.27 | $4.27 | 6,295,500 |
| 2022-11-01 | $4.10 | $4.20 | $4.10 | $4.19 | $4.19 | 5,871,000 |
| 2022-10-31 | $4.07 | $4.18 | $4.07 | $4.11 | $4.11 | 6,660,460 |
| 2022-10-28 | $4.29 | $4.31 | $4.06 | $4.08 | $4.08 | 10,564,720 |
| 2022-10-27 | $4.34 | $4.41 | $4.31 | $4.32 | $4.32 | 6,257,700 |
| 2022-10-26 | $4.30 | $4.36 | $4.28 | $4.30 | $4.30 | 7,291,400 |
| 2022-10-25 | $4.33 | $4.35 | $4.19 | $4.28 | $4.28 | 7,924,300 |
| 2022-10-24 | $4.44 | $4.52 | $4.30 | $4.33 | $4.33 | 8,378,900 |
| 2022-10-21 | $4.41 | $4.49 | $4.38 | $4.44 | $4.44 | 7,814,700 |
| 2022-10-20 | $4.40 | $4.58 | $4.40 | $4.44 | $4.44 | 12,064,700 |
| 2022-10-19 | $4.52 | $4.52 | $4.39 | $4.41 | $4.41 | 7,150,910 |
| 2022-10-18 | $4.55 | $4.57 | $4.45 | $4.48 | $4.48 | 6,792,300 |
| 2022-10-17 | $4.45 | $4.56 | $4.38 | $4.53 | $4.53 | 11,468,000 |
| 2022-10-14 | $4.30 | $4.52 | $4.30 | $4.46 | $4.46 | 13,203,500 |
| 2022-10-13 | $4.26 | $4.39 | $4.18 | $4.34 | $4.34 | 11,113,800 |
| 2022-10-12 | $4.26 | $4.29 | $4.11 | $4.29 | $4.29 | 10,516,600 |
| 2022-10-11 | $4.29 | $4.35 | $4.17 | $4.26 | $4.26 | 8,773,600 |
| 2022-10-10 | $4.39 | $4.48 | $4.28 | $4.33 | $4.33 | 11,227,100 |
| 2022-09-30 | $4.29 | $4.34 | $4.23 | $4.26 | $4.26 | 6,831,000 |
| 2022-09-29 | $4.46 | $4.52 | $4.23 | $4.33 | $4.33 | 13,233,750 |
| 2022-09-28 | $4.32 | $4.63 | $4.31 | $4.40 | $4.40 | 15,897,240 |
| 2022-09-27 | $4.32 | $4.39 | $4.21 | $4.34 | $4.34 | 8,217,200 |
| 2022-09-26 | $4.51 | $4.57 | $4.25 | $4.27 | $4.27 | 13,574,200 |
| 2022-09-23 | $4.80 | $4.82 | $4.52 | $4.53 | $4.53 | 9,885,990 |
| 2022-09-22 | $4.63 | $4.82 | $4.58 | $4.76 | $4.76 | 9,867,100 |
| 2022-09-21 | $4.60 | $4.70 | $4.46 | $4.68 | $4.68 | 9,968,120 |
| 2022-09-20 | $4.52 | $4.68 | $4.52 | $4.60 | $4.60 | 9,862,540 |
| 2022-09-19 | $4.75 | $4.75 | $4.45 | $4.51 | $4.51 | 13,778,400 |
| 2022-09-16 | $5.03 | $5.07 | $4.73 | $4.76 | $4.76 | 21,742,400 |
| 2022-09-15 | $5.40 | $5.42 | $5.00 | $5.06 | $5.06 | 24,306,700 |
| 2022-09-14 | $5.03 | $5.49 | $5.01 | $5.27 | $5.27 | 28,196,200 |
| 2022-09-13 | $4.98 | $5.34 | $4.98 | $5.19 | $5.19 | 19,413,800 |
| 2022-09-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2022-09-09 | $5.03 | $5.13 | $4.94 | $4.97 | $4.97 | 9,365,600 |
| 2022-09-08 | $5.16 | $5.20 | $5.06 | $5.08 | $5.08 | 10,939,000 |
| 2022-09-07 | $5.29 | $5.29 | $5.19 | $5.24 | $5.24 | 10,774,700 |
| 2022-09-06 | $5.37 | $5.42 | $5.15 | $5.30 | $5.30 | 22,425,400 |
| 2022-09-05 | $5.16 | $5.41 | $5.14 | $5.36 | $5.36 | 21,858,400 |
| 2022-09-02 | $4.98 | $5.21 | $4.96 | $5.17 | $5.17 | 19,128,030 |
| 2022-09-01 | $5.01 | $5.15 | $4.93 | $4.95 | $4.95 | 14,203,800 |
| 2022-08-31 | $5.18 | $5.23 | $4.90 | $4.95 | $4.95 | 21,116,740 |
| 2022-08-30 | $5.39 | $5.45 | $5.16 | $5.24 | $5.24 | 17,251,170 |
| 2022-08-29 | $5.12 | $5.39 | $5.06 | $5.33 | $5.33 | 19,739,070 |
| 2022-08-26 | $5.18 | $5.22 | $5.00 | $5.20 | $5.20 | 23,995,100 |
| 2022-08-25 | $5.11 | $5.37 | $5.10 | $5.36 | $5.36 | 27,136,440 |
| 2022-08-24 | $5.24 | $5.34 | $5.00 | $5.10 | $5.10 | 14,937,880 |
| 2022-08-23 | $5.03 | $5.33 | $5.02 | $5.30 | $5.30 | 19,843,350 |
| 2022-08-22 | $5.00 | $5.06 | $4.97 | $5.03 | $5.03 | 7,136,720 |
| 2022-08-19 | $5.08 | $5.20 | $5.00 | $5.00 | $5.00 | 9,491,200 |
| 2022-08-18 | $5.12 | $5.17 | $5.04 | $5.05 | $5.05 | 9,358,400 |
| 2022-08-17 | $5.12 | $5.29 | $5.12 | $5.15 | $5.15 | 11,146,300 |
| 2022-08-16 | $5.18 | $5.21 | $5.10 | $5.12 | $5.12 | 14,020,600 |
| 2022-08-15 | $5.31 | $5.35 | $5.12 | $5.18 | $5.18 | 25,619,800 |
| 2022-08-12 | $5.05 | $5.65 | $5.05 | $5.31 | $5.31 | 47,608,600 |
| 2022-08-11 | $4.92 | $5.07 | $4.92 | $4.99 | $4.99 | 9,434,300 |
| 2022-08-10 | $4.85 | $4.96 | $4.84 | $4.89 | $4.89 | 6,830,010 |
| 2022-08-09 | $4.80 | $4.97 | $4.78 | $4.89 | $4.89 | 11,473,900 |
| 2022-08-08 | $4.70 | $4.81 | $4.68 | $4.80 | $4.80 | 7,111,460 |
| 2022-08-05 | $4.75 | $4.79 | $4.65 | $4.75 | $4.75 | 7,962,100 |
| 2022-08-04 | $4.71 | $4.79 | $4.63 | $4.75 | $4.75 | 7,714,600 |
| 2022-08-03 | $4.70 | $4.86 | $4.67 | $4.70 | $4.70 | 9,796,300 |
| 2022-08-02 | $4.93 | $4.94 | $4.65 | $4.69 | $4.69 | 12,017,540 |
| 2022-08-01 | $4.96 | $5.03 | $4.86 | $4.95 | $4.95 | 17,496,900 |
| 2022-07-29 | $5.06 | $5.10 | $4.97 | $4.97 | $4.97 | 12,604,200 |
| 2022-07-28 | $4.96 | $5.13 | $4.96 | $5.06 | $5.06 | 18,892,240 |
| 2022-07-27 | $4.86 | $4.99 | $4.82 | $4.92 | $4.92 | 11,149,140 |
| 2022-07-26 | $4.82 | $4.93 | $4.76 | $4.88 | $4.88 | 13,033,420 |
| 2022-07-25 | $4.70 | $4.84 | $4.68 | $4.81 | $4.81 | 11,058,000 |
| 2022-07-22 | $4.60 | $4.82 | $4.57 | $4.75 | $4.75 | 17,258,500 |
| 2022-07-21 | $4.59 | $4.62 | $4.55 | $4.60 | $4.60 | 6,083,000 |
| 2022-07-20 | $4.56 | $4.60 | $4.52 | $4.58 | $4.58 | 5,336,790 |
| 2022-07-19 | $4.54 | $4.58 | $4.50 | $4.55 | $4.55 | 7,211,500 |
| 2022-07-18 | $4.28 | $4.52 | $4.28 | $4.51 | $4.51 | 13,331,740 |
| 2022-07-15 | $4.40 | $4.41 | $4.25 | $4.25 | $4.25 | 8,616,200 |
| 2022-07-14 | $4.50 | $4.52 | $4.38 | $4.40 | $4.40 | 7,671,500 |
| 2022-07-13 | $4.39 | $4.52 | $4.37 | $4.51 | $4.51 | 7,534,280 |
| 2022-07-12 | $4.49 | $4.50 | $4.40 | $4.41 | $4.41 | 5,310,200 |
| 2022-07-11 | $4.51 | $4.56 | $4.43 | $4.50 | $4.50 | 6,614,200 |
| 2022-07-08 | $4.43 | $4.53 | $4.41 | $4.51 | $4.51 | 10,821,020 |
| 2022-07-07 | $4.40 | $4.44 | $4.35 | $4.37 | $4.37 | 6,394,040 |
| 2022-07-06 | $4.44 | $4.45 | $4.35 | $4.39 | $4.39 | 8,311,840 |
| 2022-07-05 | $4.56 | $4.58 | $4.40 | $4.47 | $4.47 | 9,027,040 |
| 2022-07-04 | $4.54 | $4.57 | $4.48 | $4.56 | $4.56 | 7,935,370 |
| 2022-07-01 | $4.59 | $4.62 | $4.52 | $4.55 | $4.55 | 7,173,420 |
| 2022-06-30 | $4.61 | $4.66 | $4.58 | $4.60 | $4.60 | 9,300,110 |
| 2022-06-29 | $4.74 | $4.76 | $4.61 | $4.61 | $4.61 | 11,648,810 |
| 2022-06-28 | $4.70 | $4.76 | $4.68 | $4.74 | $4.74 | 10,386,250 |
| 2022-06-27 | $4.71 | $4.74 | $4.65 | $4.69 | $4.69 | 8,613,160 |
| 2022-06-24 | $4.77 | $4.78 | $4.64 | $4.70 | $4.70 | 9,950,900 |
| 2022-06-23 | $4.56 | $4.75 | $4.54 | $4.73 | $4.73 | 13,136,900 |
| 2022-06-22 | $4.68 | $4.70 | $4.55 | $4.55 | $4.55 | 9,792,500 |
| 2022-06-21 | $4.70 | $4.76 | $4.63 | $4.69 | $4.69 | 10,210,770 |
| 2022-06-20 | $4.70 | $4.73 | $4.62 | $4.73 | $4.73 | 15,098,080 |
| 2022-06-17 | $4.78 | $4.85 | $4.69 | $4.78 | $4.78 | 12,914,730 |
| 2022-06-16 | $4.92 | $4.92 | $4.78 | $4.82 | $4.82 | 18,398,080 |
| 2022-06-15 | $5.09 | $5.09 | $4.91 | $4.92 | $4.92 | 28,586,240 |
| 2022-06-14 | $4.84 | $5.18 | $4.75 | $5.13 | $5.13 | 36,060,200 |
| 2022-06-13 | $4.74 | $4.92 | $4.69 | $4.84 | $4.84 | 17,691,400 |
| 2022-06-10 | $4.70 | $4.91 | $4.66 | $4.81 | $4.81 | 26,609,840 |
| 2022-06-09 | $4.67 | $5.05 | $4.67 | $4.84 | $4.84 | 39,985,180 |
| 2022-06-08 | $4.67 | $4.78 | $4.56 | $4.69 | $4.69 | 18,386,100 |
| 2022-06-07 | $4.66 | $4.69 | $4.55 | $4.64 | $4.64 | 10,954,100 |
| 2022-06-06 | $4.65 | $4.75 | $4.60 | $4.65 | $4.65 | 12,366,840 |
| 2022-06-02 | $4.61 | $4.62 | $4.50 | $4.59 | $4.59 | 11,448,300 |
| 2022-06-01 | $4.60 | $4.70 | $4.56 | $4.62 | $4.62 | 12,793,300 |
| 2022-05-31 | $4.54 | $4.67 | $4.54 | $4.64 | $4.64 | 15,529,300 |
| 2022-05-30 | $4.61 | $4.61 | $4.49 | $4.52 | $4.52 | 10,062,420 |
| 2022-05-27 | $4.58 | $4.66 | $4.50 | $4.56 | $4.56 | 18,292,900 |
| 2022-05-26 | $4.54 | $4.57 | $4.36 | $4.51 | $4.51 | 13,484,300 |
| 2022-05-25 | $4.34 | $4.50 | $4.34 | $4.47 | $4.47 | 14,813,740 |
| 2022-05-24 | $4.55 | $4.61 | $4.29 | $4.29 | $4.29 | 15,745,800 |
| 2022-05-23 | $4.57 | $4.62 | $4.50 | $4.59 | $4.59 | 13,745,900 |
| 2022-05-20 | $4.58 | $4.60 | $4.48 | $4.51 | $4.51 | 12,484,900 |
| 2022-05-19 | $4.50 | $4.60 | $4.40 | $4.54 | $4.54 | 16,790,100 |
| 2022-05-18 | $4.53 | $4.60 | $4.39 | $4.57 | $4.57 | 29,558,000 |
| 2022-05-17 | $4.45 | $4.96 | $4.43 | $4.61 | $4.61 | 47,344,500 |
| 2022-05-16 | $4.33 | $4.46 | $4.33 | $4.39 | $4.39 | 12,735,800 |
| 2022-05-13 | $4.33 | $4.39 | $4.30 | $4.33 | $4.33 | 12,822,400 |
| 2022-05-12 | $4.23 | $4.44 | $4.19 | $4.28 | $4.28 | 17,418,700 |
| 2022-05-11 | $4.25 | $4.35 | $4.23 | $4.24 | $4.24 | 12,951,600 |
| 2022-05-10 | $4.19 | $4.29 | $4.15 | $4.26 | $4.26 | 11,352,900 |
| 2022-05-09 | $4.11 | $4.32 | $4.11 | $4.26 | $4.26 | 15,268,300 |
| 2022-05-06 | $4.10 | $4.30 | $4.00 | $4.15 | $4.15 | 16,930,250 |
| 2022-05-05 | $4.22 | $4.25 | $4.11 | $4.19 | $4.19 | 12,901,300 |
| 2022-05-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2022-05-03 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2022-04-29 | $3.94 | $4.21 | $3.94 | $4.17 | $4.17 | 12,461,930 |
| 2022-04-28 | $4.09 | $4.11 | $3.90 | $3.99 | $3.99 | 10,686,500 |
| 2022-04-27 | $4.02 | $4.11 | $3.82 | $4.11 | $4.11 | 14,839,300 |
| 2022-04-26 | $4.21 | $4.24 | $3.94 | $3.96 | $3.96 | 15,356,300 |
| 2022-04-25 | $4.52 | $4.55 | $4.13 | $4.16 | $4.16 | 19,036,900 |
| 2022-04-22 | $4.56 | $4.73 | $4.49 | $4.61 | $4.61 | 13,839,700 |
| 2022-04-21 | $4.92 | $4.97 | $4.54 | $4.57 | $4.57 | 14,995,000 |
| 2022-04-20 | $5.04 | $5.11 | $4.87 | $4.93 | $4.93 | 13,840,270 |
| 2022-04-19 | $4.88 | $5.14 | $4.81 | $5.12 | $5.12 | 20,237,680 |
| 2022-04-18 | $4.80 | $4.99 | $4.62 | $4.92 | $4.92 | 24,832,940 |
| 2022-04-15 | $5.48 | $5.58 | $5.24 | $5.26 | $5.26 | 13,523,920 |
| 2022-04-14 | $5.40 | $5.44 | $5.15 | $5.41 | $5.41 | 17,683,720 |
| 2022-04-13 | $5.50 | $5.70 | $5.46 | $5.53 | $5.53 | 19,175,600 |
| 2022-04-12 | $5.24 | $5.48 | $5.18 | $5.48 | $5.48 | 13,133,400 |
| 2022-04-11 | $5.40 | $5.52 | $5.22 | $5.26 | $5.26 | 13,814,130 |
| 2022-04-08 | $5.49 | $5.56 | $5.27 | $5.40 | $5.40 | 14,190,700 |
| 2022-04-07 | $5.69 | $5.76 | $5.46 | $5.46 | $5.46 | 16,795,470 |
| 2022-04-06 | $5.50 | $5.78 | $5.44 | $5.77 | $5.77 | 18,099,380 |
| 2022-04-05 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-04-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-04-01 | $5.58 | $5.65 | $5.52 | $5.63 | $5.63 | 12,424,900 |
| 2022-03-31 | $5.67 | $5.72 | $5.57 | $5.59 | $5.59 | 15,514,000 |
| 2022-03-30 | $5.69 | $5.74 | $5.57 | $5.69 | $5.69 | 13,682,600 |
| 2022-03-29 | $5.86 | $5.91 | $5.64 | $5.68 | $5.68 | 18,494,620 |
| 2022-03-28 | $5.88 | $5.96 | $5.73 | $5.87 | $5.87 | 15,215,880 |
| 2022-03-25 | $5.80 | $6.09 | $5.72 | $5.94 | $5.94 | 19,895,140 |
| 2022-03-24 | $6.14 | $6.22 | $5.93 | $5.96 | $5.96 | 21,241,710 |
| 2022-03-23 | $6.06 | $6.24 | $6.02 | $6.04 | $6.04 | 22,282,200 |
| 2022-03-22 | $6.23 | $6.35 | $6.11 | $6.18 | $6.18 | 32,848,390 |
| 2022-03-21 | $6.03 | $6.21 | $6.03 | $6.11 | $6.11 | 25,183,850 |
| 2022-03-18 | $6.20 | $6.29 | $5.99 | $6.08 | $6.08 | 31,690,050 |
| 2022-03-17 | $5.82 | $6.09 | $5.80 | $6.04 | $6.04 | 24,695,900 |
| 2022-03-16 | $5.77 | $5.87 | $5.59 | $5.84 | $5.84 | 23,300,700 |
| 2022-03-15 | $5.91 | $5.98 | $5.66 | $5.66 | $5.66 | 31,039,250 |
| 2022-03-14 | $6.26 | $6.35 | $6.04 | $6.06 | $6.06 | 24,026,900 |
| 2022-03-11 | $6.32 | $6.37 | $6.12 | $6.34 | $6.34 | 28,988,500 |
| 2022-03-10 | $6.20 | $6.62 | $6.13 | $6.44 | $6.44 | 36,984,650 |
| 2022-03-09 | $6.81 | $6.82 | $6.19 | $6.56 | $6.56 | 43,585,120 |
| 2022-03-08 | $6.70 | $7.00 | $6.44 | $6.96 | $6.96 | 55,466,170 |
| 2022-03-07 | $7.23 | $7.39 | $6.95 | $6.95 | $6.95 | 48,671,640 |
| 2022-03-04 | $7.60 | $7.60 | $6.97 | $6.97 | $6.97 | 73,460,080 |
| 2022-03-03 | $7.75 | $8.12 | $7.60 | $7.93 | $7.93 | 95,410,870 |
| 2022-03-02 | $7.87 | $8.00 | $7.38 | $7.63 | $7.63 | 87,434,740 |
| 2022-03-01 | $7.11 | $7.42 | $7.00 | $7.25 | $7.25 | 62,330,280 |
| 2022-02-28 | $7.49 | $8.15 | $7.28 | $7.41 | $7.41 | 76,571,400 |
| 2022-02-25 | $7.38 | $7.87 | $7.18 | $7.46 | $7.46 | 91,022,240 |
| 2022-02-24 | $6.88 | $8.10 | $6.81 | $7.87 | $7.87 | 123,458,870 |
| 2022-02-23 | $6.65 | $6.93 | $6.62 | $6.75 | $6.75 | 49,432,860 |
| 2022-02-22 | $7.23 | $7.57 | $6.82 | $7.01 | $7.01 | 72,309,520 |
| 2022-02-21 | $6.57 | $6.94 | $6.48 | $6.79 | $6.79 | 49,209,720 |
| 2022-02-18 | $6.52 | $6.64 | $6.35 | $6.58 | $6.58 | 40,635,480 |
| 2022-02-17 | $6.28 | $6.89 | $6.13 | $6.81 | $6.81 | 62,675,110 |
| 2022-02-16 | $6.23 | $6.46 | $6.11 | $6.38 | $6.38 | 49,244,700 |
| 2022-02-15 | $6.71 | $7.09 | $6.46 | $6.67 | $6.67 | 58,770,980 |
| 2022-02-14 | $7.07 | $7.60 | $6.70 | $6.75 | $6.75 | 70,589,080 |
| 2022-02-11 | $6.45 | $6.73 | $6.22 | $6.58 | $6.58 | 60,780,250 |
| 2022-02-10 | $6.46 | $6.62 | $6.26 | $6.40 | $6.40 | 46,151,320 |
| 2022-02-09 | $6.38 | $6.89 | $6.18 | $6.60 | $6.60 | 68,372,930 |
| 2022-02-08 | $6.22 | $7.16 | $6.22 | $6.49 | $6.49 | 93,974,680 |
| 2022-02-07 | $5.52 | $6.18 | $5.52 | $6.18 | $6.18 | 52,431,850 |
| 2022-02-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-02-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-02-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-01-28 | $5.08 | $5.23 | $5.00 | $5.15 | $5.15 | 16,775,260 |
| 2022-01-27 | $4.99 | $5.01 | $4.81 | $4.82 | $4.82 | 6,555,800 |
| 2022-01-26 | $4.96 | $5.04 | $4.92 | $4.99 | $4.99 | 5,083,660 |
| 2022-01-25 | $5.20 | $5.21 | $4.95 | $4.96 | $4.96 | 9,088,620 |
| 2022-01-24 | $5.18 | $5.24 | $5.12 | $5.20 | $5.20 | 5,548,780 |
| 2022-01-21 | $5.26 | $5.28 | $5.15 | $5.20 | $5.20 | 7,390,900 |
| 2022-01-20 | $5.47 | $5.53 | $5.25 | $5.26 | $5.26 | 14,217,610 |
| 2022-01-19 | $5.43 | $5.62 | $5.43 | $5.53 | $5.53 | 12,530,100 |
| 2022-01-18 | $5.70 | $5.70 | $5.39 | $5.42 | $5.42 | 18,228,900 |
| 2022-01-17 | $5.65 | $5.65 | $5.55 | $5.65 | $5.65 | 11,653,800 |
| 2022-01-14 | $5.89 | $5.89 | $5.57 | $5.60 | $5.60 | 23,087,700 |
| 2022-01-13 | $6.06 | $6.13 | $5.92 | $5.95 | $5.95 | 20,071,610 |
| 2022-01-12 | $5.95 | $6.18 | $5.95 | $6.02 | $6.02 | 25,375,900 |
| 2022-01-11 | $5.92 | $5.98 | $5.79 | $5.85 | $5.85 | 17,553,180 |
| 2022-01-10 | $6.00 | $6.07 | $5.83 | $5.98 | $5.98 | 25,965,370 |
| 2022-01-07 | $5.89 | $6.27 | $5.82 | $6.12 | $6.12 | 44,749,260 |
| 2022-01-06 | $5.80 | $5.98 | $5.76 | $5.89 | $5.89 | 16,938,200 |
| 2022-01-05 | $5.93 | $5.94 | $5.70 | $5.82 | $5.82 | 13,704,600 |
| 2022-01-04 | $5.82 | $5.92 | $5.76 | $5.91 | $5.91 | 16,234,200 |
| 2022-01-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-12-31 | $5.77 | $5.88 | $5.72 | $5.79 | $5.79 | 12,653,120 |
| 2021-12-30 | $5.67 | $5.92 | $5.67 | $5.79 | $5.79 | 17,678,630 |
| 2021-12-29 | $5.73 | $5.77 | $5.61 | $5.66 | $5.66 | 11,982,700 |
| 2021-12-28 | $5.76 | $5.83 | $5.56 | $5.73 | $5.73 | 15,342,930 |
| 2021-12-27 | $5.55 | $5.83 | $5.51 | $5.67 | $5.67 | 15,713,520 |
| 2021-12-24 | $5.80 | $5.92 | $5.56 | $5.57 | $5.57 | 16,471,510 |
| 2021-12-23 | $5.78 | $5.96 | $5.72 | $5.82 | $5.82 | 19,479,020 |
| 2021-12-22 | $6.06 | $6.27 | $5.86 | $5.87 | $5.87 | 33,731,900 |
| 2021-12-21 | $5.81 | $5.91 | $5.73 | $5.90 | $5.90 | 18,455,200 |
| 2021-12-20 | $5.70 | $5.90 | $5.62 | $5.87 | $5.87 | 23,836,290 |
| 2021-12-17 | $5.67 | $5.93 | $5.67 | $5.77 | $5.77 | 25,025,860 |
| 2021-12-16 | $5.79 | $5.82 | $5.60 | $5.68 | $5.68 | 18,177,060 |
| 2021-12-15 | $5.40 | $5.79 | $5.39 | $5.70 | $5.70 | 32,939,210 |
| 2021-12-14 | $5.40 | $5.45 | $5.36 | $5.39 | $5.39 | 9,855,860 |
| 2021-12-13 | $5.49 | $5.52 | $5.40 | $5.42 | $5.42 | 9,577,800 |
| 2021-12-07 | $5.64 | $5.72 | $5.37 | $5.46 | $5.46 | 13,741,900 |
| 2021-12-06 | $5.55 | $5.67 | $5.49 | $5.63 | $5.63 | 14,954,600 |
| 2021-12-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 11,422,860 |
| 2021-12-02 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 15,348,500 |
| 2021-12-01 | $5.47 | $5.71 | $5.43 | $5.66 | $5.66 | 19,562,120 |
| 2021-11-30 | $5.42 | $5.63 | $5.41 | $5.45 | $5.45 | 17,095,100 |
| 2021-11-29 | $5.40 | $5.48 | $5.29 | $5.41 | $5.41 | 17,210,700 |
| 2021-11-26 | $5.58 | $5.69 | $5.53 | $5.58 | $5.58 | 15,384,660 |
| 2021-11-25 | $5.61 | $5.71 | $5.56 | $5.60 | $5.60 | 17,933,410 |
| 2021-11-24 | $5.75 | $5.94 | $5.66 | $5.68 | $5.68 | 26,735,280 |
| 2021-11-23 | $5.67 | $5.73 | $5.62 | $5.64 | $5.64 | 16,510,490 |
| 2021-11-22 | $5.74 | $5.80 | $5.64 | $5.72 | $5.72 | 23,558,810 |
| 2021-11-19 | $5.76 | $6.02 | $5.60 | $5.84 | $5.84 | 36,698,880 |
| 2021-11-18 | $5.77 | $5.89 | $5.66 | $5.72 | $5.72 | 29,888,050 |
| 2021-11-17 | $5.77 | $6.08 | $5.55 | $5.88 | $5.88 | 48,503,820 |
| 2021-11-16 | $5.38 | $5.82 | $5.26 | $5.77 | $5.77 | 46,170,220 |
| 2021-11-15 | $5.28 | $5.37 | $5.16 | $5.37 | $5.37 | 17,301,480 |
| 2021-11-12 | $5.24 | $5.29 | $5.19 | $5.26 | $5.26 | 12,681,940 |
| 2021-11-11 | $5.31 | $5.32 | $5.20 | $5.22 | $5.22 | 15,472,150 |
| 2021-11-10 | $5.40 | $5.45 | $5.21 | $5.32 | $5.32 | 16,585,630 |
| 2021-11-09 | $5.48 | $5.48 | $5.26 | $5.37 | $5.37 | 20,227,490 |
| 2021-11-08 | $5.31 | $5.48 | $5.15 | $5.48 | $5.48 | 23,313,210 |
| 2021-11-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 22,129,870 |
| 2021-11-04 | $5.46 | $5.54 | $5.34 | $5.43 | $5.43 | 16,852,700 |
| 2021-11-03 | $5.53 | $5.58 | $5.33 | $5.42 | $5.42 | 17,353,820 |
| 2021-11-02 | $5.66 | $5.75 | $5.35 | $5.47 | $5.47 | 23,130,950 |
| 2021-11-01 | $5.44 | $5.68 | $5.42 | $5.66 | $5.66 | 23,089,200 |
| 2021-10-29 | $5.45 | $5.58 | $5.31 | $5.47 | $5.47 | 24,028,790 |
| 2021-10-28 | $5.73 | $5.77 | $5.40 | $5.48 | $5.48 | 26,445,870 |
| 2021-10-27 | $6.02 | $6.11 | $5.80 | $5.85 | $5.85 | 25,427,410 |
| 2021-10-26 | $6.17 | $6.32 | $6.06 | $6.08 | $6.08 | 28,177,370 |
| 2021-10-25 | $5.99 | $6.31 | $5.96 | $6.23 | $6.23 | 32,222,970 |
| 2021-10-22 | $6.11 | $6.22 | $5.89 | $5.93 | $5.93 | 36,480,760 |
| 2021-10-21 | $6.44 | $6.49 | $6.21 | $6.26 | $6.26 | 31,613,140 |
| 2021-10-20 | $6.51 | $6.51 | $6.28 | $6.34 | $6.34 | 40,244,740 |
| 2021-10-19 | $6.60 | $6.83 | $6.47 | $6.72 | $6.72 | 37,330,090 |
| 2021-10-18 | $6.47 | $6.83 | $6.39 | $6.76 | $6.76 | 37,802,680 |
| 2021-10-15 | $6.54 | $6.70 | $6.37 | $6.63 | $6.63 | 34,299,120 |
| 2021-10-14 | $6.55 | $6.75 | $6.27 | $6.53 | $6.53 | 36,596,150 |
| 2021-10-13 | $7.39 | $7.39 | $6.65 | $6.80 | $6.80 | 61,627,860 |
| 2021-10-12 | $7.13 | $8.00 | $7.06 | $7.55 | $7.55 | 73,596,500 |
| 2021-10-11 | $7.45 | $7.57 | $7.15 | $7.36 | $7.36 | 52,861,040 |
| 2021-09-30 | $6.61 | $7.43 | $6.46 | $7.11 | $7.11 | 74,146,200 |
| 2021-09-29 | $6.58 | $6.88 | $6.37 | $6.39 | $6.39 | 57,118,570 |
| 2021-09-28 | $6.60 | $7.30 | $6.59 | $7.16 | $7.16 | 81,903,900 |
| 2021-09-27 | $6.51 | $6.66 | $6.05 | $6.16 | $6.16 | 42,196,670 |
| 2021-09-24 | $6.75 | $7.12 | $6.33 | $6.40 | $6.40 | 44,263,210 |
| 2021-09-23 | $7.31 | $7.36 | $6.57 | $6.62 | $6.62 | 57,924,710 |
| 2021-09-22 | $6.95 | $7.27 | $6.66 | $7.24 | $7.24 | 52,769,080 |
| 2021-09-21 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-09-20 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-09-17 | $7.15 | $7.64 | $6.91 | $7.26 | $7.26 | 61,234,020 |
| 2021-09-16 | $7.80 | $7.96 | $7.21 | $7.31 | $7.31 | 86,175,660 |
| 2021-09-15 | $6.82 | $8.09 | $6.60 | $7.83 | $7.83 | 114,086,500 |
| 2021-09-14 | $7.28 | $8.35 | $6.93 | $6.94 | $6.94 | 96,103,390 |
| 2021-09-13 | $6.81 | $7.33 | $6.52 | $7.14 | $7.14 | 86,035,650 |
| 2021-09-09 | $5.97 | $6.84 | $5.97 | $6.84 | $6.84 | 64,023,620 |
| 2021-09-08 | $5.63 | $5.94 | $5.58 | $5.70 | $5.70 | 63,059,360 |
| 2021-09-07 | $6.52 | $6.60 | $5.77 | $5.85 | $5.85 | 102,571,430 |
| 2021-09-06 | $5.25 | $6.06 | $5.25 | $6.06 | $6.06 | 24,659,190 |
| 2021-09-03 | $4.99 | $5.24 | $4.95 | $5.05 | $5.05 | 12,239,840 |
| 2021-09-02 | $4.80 | $4.98 | $4.76 | $4.93 | $4.93 | 8,448,400 |
| 2021-09-01 | $5.10 | $5.25 | $4.80 | $4.83 | $4.83 | 14,645,170 |
| 2021-08-31 | $5.18 | $5.34 | $5.07 | $5.11 | $5.11 | 9,131,310 |
| 2021-08-30 | $5.21 | $5.40 | $5.06 | $5.20 | $5.20 | 12,651,520 |
| 2021-08-27 | $5.36 | $5.41 | $5.16 | $5.20 | $5.20 | 13,218,020 |
| 2021-08-26 | $5.29 | $5.48 | $5.24 | $5.35 | $5.35 | 16,926,490 |
| 2021-08-25 | $5.07 | $5.44 | $5.07 | $5.37 | $5.37 | 25,532,920 |
| 2021-08-24 | $5.02 | $5.41 | $5.01 | $5.15 | $5.15 | 21,295,900 |
| 2021-08-23 | $4.86 | $5.14 | $4.85 | $5.04 | $5.04 | 9,913,700 |
| 2021-08-20 | $4.78 | $4.93 | $4.69 | $4.86 | $4.86 | 7,594,500 |
| 2021-08-19 | $4.89 | $4.89 | $4.71 | $4.78 | $4.78 | 4,753,800 |
| 2021-08-18 | $4.76 | $4.89 | $4.73 | $4.87 | $4.87 | 5,911,800 |
| 2021-08-17 | $4.88 | $4.97 | $4.66 | $4.73 | $4.73 | 7,115,500 |
| 2021-08-16 | $4.93 | $5.04 | $4.89 | $4.90 | $4.90 | 6,395,680 |
| 2021-08-13 | $4.93 | $4.98 | $4.87 | $4.92 | $4.92 | 5,582,970 |
| 2021-08-12 | $5.03 | $5.09 | $4.90 | $4.94 | $4.94 | 8,354,580 |
| 2021-08-11 | $4.85 | $5.05 | $4.79 | $5.05 | $5.05 | 15,117,920 |
| 2021-08-10 | $4.64 | $4.96 | $4.61 | $4.81 | $4.81 | 11,850,670 |
| 2021-08-09 | $4.72 | $4.75 | $4.62 | $4.66 | $4.66 | 4,598,900 |
| 2021-08-06 | $4.76 | $4.79 | $4.66 | $4.71 | $4.71 | 4,976,590 |
| 2021-08-05 | $4.70 | $4.76 | $4.63 | $4.76 | $4.76 | 8,850,400 |
| 2021-08-04 | $4.62 | $4.73 | $4.57 | $4.71 | $4.71 | 9,426,400 |
| 2021-08-03 | $4.45 | $4.67 | $4.44 | $4.60 | $4.60 | 10,683,840 |
| 2021-08-02 | $4.38 | $4.48 | $4.26 | $4.46 | $4.46 | 5,551,920 |
| 2021-07-30 | $4.30 | $4.41 | $4.27 | $4.36 | $4.36 | 5,655,600 |
| 2021-07-29 | $4.18 | $4.33 | $4.16 | $4.27 | $4.27 | 6,450,600 |
| 2021-07-28 | $4.49 | $4.55 | $4.14 | $4.14 | $4.14 | 11,784,000 |
| 2021-07-27 | $4.53 | $4.68 | $4.43 | $4.54 | $4.54 | 9,293,700 |
| 2021-07-26 | $4.45 | $4.61 | $4.43 | $4.56 | $4.56 | 8,196,030 |
| 2021-07-23 | $4.67 | $4.69 | $4.48 | $4.48 | $4.48 | 6,650,430 |
| 2021-07-22 | $4.57 | $4.68 | $4.53 | $4.61 | $4.61 | 7,936,900 |
| 2021-07-21 | $4.45 | $4.54 | $4.43 | $4.52 | $4.52 | 7,655,150 |
| 2021-07-20 | $4.43 | $4.46 | $4.37 | $4.46 | $4.46 | 4,439,480 |
| 2021-07-19 | $4.44 | $4.53 | $4.36 | $4.53 | $4.53 | 6,544,850 |
| 2021-07-16 | $4.57 | $4.59 | $4.45 | $4.45 | $4.45 | 8,509,700 |
| 2021-07-15 | $4.70 | $4.72 | $4.54 | $4.56 | $4.56 | 9,258,500 |
| 2021-07-14 | $4.79 | $4.93 | $4.70 | $4.74 | $4.74 | 12,116,820 |
| 2021-07-13 | $4.56 | $4.77 | $4.48 | $4.75 | $4.75 | 10,955,160 |
| 2021-07-12 | $4.56 | $4.60 | $4.50 | $4.56 | $4.56 | 7,962,920 |
| 2021-07-09 | $4.54 | $4.54 | $4.42 | $4.53 | $4.53 | 7,214,490 |
| 2021-07-08 | $4.65 | $4.66 | $4.48 | $4.49 | $4.49 | 8,268,980 |
| 2021-07-07 | $4.70 | $4.75 | $4.62 | $4.64 | $4.64 | 8,892,830 |
| 2021-07-06 | $4.68 | $4.87 | $4.67 | $4.73 | $4.73 | 14,292,500 |
| 2021-07-05 | $4.39 | $4.66 | $4.30 | $4.63 | $4.63 | 12,025,040 |
| 2021-07-02 | $4.50 | $4.84 | $4.46 | $4.53 | $4.53 | 16,854,600 |
| 2021-07-01 | $4.50 | $4.56 | $4.39 | $4.41 | $4.41 | 5,603,020 |
| 2021-06-30 | $4.50 | $4.56 | $4.42 | $4.52 | $4.52 | 7,125,780 |
| 2021-06-29 | $4.63 | $4.63 | $4.46 | $4.50 | $4.50 | 8,746,720 |
| 2021-06-28 | $4.69 | $4.74 | $4.60 | $4.65 | $4.65 | 7,973,720 |
| 2021-06-25 | $4.76 | $4.76 | $4.57 | $4.69 | $4.69 | 9,344,400 |
| 2021-06-24 | $4.87 | $4.87 | $4.68 | $4.68 | $4.68 | 10,056,540 |
| 2021-06-23 | $4.96 | $5.00 | $4.72 | $4.81 | $4.81 | 17,421,270 |
| 2021-06-22 | $4.78 | $5.10 | $4.74 | $4.90 | $4.90 | 29,186,400 |
| 2021-06-21 | $4.51 | $4.74 | $4.51 | $4.68 | $4.68 | 12,181,900 |
| 2021-06-18 | $4.51 | $4.55 | $4.41 | $4.53 | $4.53 | 11,331,370 |
| 2021-06-17 | $4.65 | $4.76 | $4.53 | $4.59 | $4.59 | 17,967,370 |
| 2021-06-16 | $4.64 | $4.91 | $4.58 | $4.78 | $4.78 | 28,565,460 |
| 2021-06-15 | $4.62 | $4.67 | $4.49 | $4.54 | $4.54 | 13,114,800 |
| 2021-06-14 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-06-11 | $4.35 | $4.75 | $4.33 | $4.62 | $4.62 | 21,823,280 |
| 2021-06-10 | $4.34 | $4.40 | $4.27 | $4.35 | $4.35 | 6,035,100 |
| 2021-06-09 | $4.29 | $4.45 | $4.29 | $4.37 | $4.37 | 7,631,180 |
| 2021-06-08 | $4.36 | $4.38 | $4.25 | $4.31 | $4.31 | 6,077,400 |
| 2021-06-07 | $4.30 | $4.44 | $4.29 | $4.38 | $4.38 | 7,024,690 |
| 2021-06-04 | $4.31 | $4.46 | $4.29 | $4.30 | $4.30 | 8,956,210 |
| 2021-06-03 | $4.43 | $4.57 | $4.30 | $4.31 | $4.31 | 16,608,280 |
| 2021-06-02 | $4.11 | $4.44 | $4.11 | $4.41 | $4.41 | 21,611,070 |
| 2021-06-01 | $4.05 | $4.14 | $4.03 | $4.14 | $4.14 | 5,474,630 |
| 2021-05-31 | $4.06 | $4.08 | $4.02 | $4.07 | $4.07 | 3,519,860 |
| 2021-05-28 | $4.09 | $4.11 | $4.02 | $4.04 | $4.04 | 4,769,100 |
| 2021-05-27 | $4.15 | $4.16 | $4.07 | $4.08 | $4.08 | 3,988,780 |
| 2021-05-26 | $4.10 | $4.14 | $4.06 | $4.10 | $4.10 | 3,331,500 |
| 2021-05-25 | $4.19 | $4.19 | $4.08 | $4.11 | $4.11 | 5,122,680 |
| 2021-05-24 | $4.11 | $4.21 | $4.10 | $4.14 | $4.14 | 5,097,870 |
| 2021-05-21 | $4.03 | $4.17 | $4.03 | $4.13 | $4.13 | 5,314,420 |
| 2021-05-20 | $4.08 | $4.10 | $4.02 | $4.06 | $4.06 | 5,216,220 |
| 2021-05-19 | $4.13 | $4.15 | $4.07 | $4.12 | $4.12 | 5,403,200 |
| 2021-05-18 | $4.02 | $4.21 | $4.00 | $4.17 | $4.17 | 9,540,640 |
| 2021-05-17 | $4.08 | $4.11 | $4.00 | $4.01 | $4.01 | 4,057,320 |
| 2021-05-14 | $4.09 | $4.13 | $4.06 | $4.11 | $4.11 | 5,175,500 |
| 2021-05-13 | $4.10 | $4.18 | $4.06 | $4.09 | $4.09 | 5,047,640 |
| 2021-05-12 | $4.05 | $4.13 | $4.02 | $4.10 | $4.10 | 6,044,500 |
| 2021-05-11 | $4.08 | $4.12 | $3.99 | $4.05 | $4.05 | 5,200,590 |
| 2021-05-10 | $3.97 | $4.10 | $3.95 | $4.09 | $4.09 | 8,073,900 |
| 2021-05-07 | $3.88 | $3.98 | $3.88 | $3.95 | $3.95 | 3,009,310 |
| 2021-05-06 | $3.86 | $3.94 | $3.82 | $3.91 | $3.91 | 2,870,640 |
| 2021-05-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2021-05-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 0 |
| 2021-04-30 | $3.90 | $3.90 | $3.79 | $3.82 | $3.82 | 3,023,900 |
| 2021-04-29 | $3.88 | $3.91 | $3.83 | $3.90 | $3.90 | 2,142,750 |
| 2021-04-28 | $3.87 | $3.89 | $3.85 | $3.86 | $3.86 | 2,364,520 |
| 2021-04-27 | $3.99 | $4.00 | $3.88 | $3.89 | $3.89 | 3,236,500 |
| 2021-04-26 | $3.96 | $4.03 | $3.94 | $3.99 | $3.99 | 2,933,720 |
| 2021-04-23 | $3.97 | $3.98 | $3.90 | $3.96 | $3.96 | 2,920,640 |
| 2021-04-22 | $3.98 | $4.05 | $3.95 | $3.98 | $3.98 | 2,705,700 |
| 2021-04-21 | $3.96 | $4.00 | $3.94 | $3.96 | $3.96 | 2,609,700 |
| 2021-04-20 | $4.07 | $4.09 | $3.98 | $4.00 | $4.00 | 3,510,300 |
| 2021-04-19 | $4.10 | $4.10 | $4.01 | $4.07 | $4.07 | 4,384,170 |
| 2021-04-16 | $4.02 | $4.10 | $3.95 | $4.10 | $4.10 | 5,252,130 |
| 2021-04-15 | $3.98 | $4.07 | $3.95 | $3.98 | $3.98 | 3,575,280 |
| 2021-04-14 | $3.95 | $4.00 | $3.89 | $4.00 | $4.00 | 4,246,600 |
| 2021-04-13 | $3.93 | $3.96 | $3.89 | $3.91 | $3.91 | 2,618,850 |
| 2021-04-12 | $3.96 | $3.97 | $3.90 | $3.95 | $3.95 | 3,565,630 |
| 2021-04-09 | $3.96 | $4.02 | $3.93 | $3.97 | $3.97 | 3,187,500 |
| 2021-04-08 | $4.04 | $4.05 | $3.93 | $3.97 | $3.97 | 3,827,300 |
| 2021-04-07 | $4.00 | $4.07 | $3.97 | $4.04 | $4.04 | 4,061,330 |
| 2021-04-06 | $3.87 | $4.02 | $3.86 | $4.01 | $4.01 | 5,352,000 |
| 2021-04-05 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2021-04-02 | $3.86 | $3.92 | $3.82 | $3.90 | $3.90 | 3,645,160 |
| 2021-04-01 | $4.00 | $4.01 | $3.82 | $3.87 | $3.87 | 6,096,160 |
| 2021-03-31 | $4.01 | $4.08 | $3.95 | $3.97 | $3.97 | 5,122,000 |
| 2021-03-30 | $4.03 | $4.18 | $3.99 | $4.05 | $4.05 | 8,897,790 |
| 2021-03-29 | $3.93 | $4.06 | $3.91 | $4.04 | $4.04 | 7,802,980 |
| 2021-03-26 | $3.85 | $3.92 | $3.80 | $3.91 | $3.91 | 4,109,500 |
| 2021-03-25 | $3.89 | $3.93 | $3.85 | $3.88 | $3.88 | 4,268,300 |
| 2021-03-24 | $3.84 | $3.92 | $3.81 | $3.85 | $3.85 | 3,485,140 |
| 2021-03-23 | $4.03 | $4.03 | $3.85 | $3.88 | $3.88 | 5,909,000 |
| 2021-03-22 | $3.99 | $4.07 | $3.96 | $4.03 | $4.03 | 3,644,360 |
| 2021-03-19 | $3.93 | $4.07 | $3.90 | $3.99 | $3.99 | 4,541,770 |
| 2021-03-18 | $4.09 | $4.14 | $4.03 | $4.03 | $4.03 | 5,302,500 |
| 2021-03-17 | $4.13 | $4.19 | $4.09 | $4.14 | $4.14 | 4,379,500 |
| 2021-03-16 | $4.04 | $4.18 | $4.04 | $4.15 | $4.15 | 5,679,640 |
| 2021-03-15 | $4.04 | $4.10 | $4.01 | $4.06 | $4.06 | 5,079,400 |
| 2021-03-12 | $4.09 | $4.13 | $4.02 | $4.04 | $4.04 | 5,424,060 |
| 2021-03-11 | $4.02 | $4.10 | $4.00 | $4.08 | $4.08 | 6,947,040 |
| 2021-03-10 | $4.29 | $4.29 | $4.05 | $4.07 | $4.07 | 13,726,660 |
| 2021-03-09 | $4.13 | $4.45 | $4.05 | $4.36 | $4.36 | 22,549,750 |
| 2021-03-08 | $4.35 | $4.50 | $4.22 | $4.25 | $4.25 | 18,010,720 |
| 2021-03-05 | $4.25 | $4.39 | $4.12 | $4.20 | $4.20 | 13,793,200 |
| 2021-03-04 | $3.97 | $4.31 | $3.93 | $4.13 | $4.13 | 20,041,460 |
| 2021-03-03 | $3.88 | $3.97 | $3.85 | $3.96 | $3.96 | 6,159,180 |
| 2021-03-02 | $3.99 | $4.00 | $3.87 | $3.89 | $3.89 | 5,426,300 |
| 2021-03-01 | $3.84 | $3.99 | $3.84 | $3.98 | $3.98 | 7,199,300 |
| 2021-02-26 | $3.76 | $3.93 | $3.76 | $3.84 | $3.84 | 7,680,000 |
| 2021-02-25 | $3.95 | $4.04 | $3.81 | $3.83 | $3.83 | 9,595,100 |
| 2021-02-24 | $3.87 | $3.98 | $3.84 | $3.90 | $3.90 | 11,208,740 |
| 2021-02-23 | $3.86 | $4.20 | $3.86 | $3.98 | $3.98 | 15,438,370 |
| 2021-02-22 | $3.81 | $3.98 | $3.78 | $3.84 | $3.84 | 9,160,200 |
| 2021-02-19 | $3.53 | $3.76 | $3.53 | $3.74 | $3.74 | 7,160,700 |
| 2021-02-18 | $3.59 | $3.66 | $3.55 | $3.59 | $3.59 | 7,042,440 |
| 2021-02-17 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-02-16 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-02-15 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-02-12 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-02-11 | $3.43 | $3.43 | $3.43 | $3.43 | $3.43 | 0 |
| 2021-02-10 | $3.44 | $3.49 | $3.39 | $3.43 | $3.43 | 3,630,800 |
| 2021-02-09 | $3.40 | $3.47 | $3.37 | $3.46 | $3.46 | 3,505,650 |
| 2021-02-08 | $3.43 | $3.49 | $3.31 | $3.38 | $3.38 | 3,528,600 |
| 2021-02-05 | $3.43 | $3.55 | $3.38 | $3.38 | $3.38 | 3,688,280 |
| 2021-02-04 | $3.48 | $3.49 | $3.35 | $3.40 | $3.40 | 4,466,160 |
| 2021-02-03 | $3.57 | $3.61 | $3.48 | $3.49 | $3.49 | 3,715,440 |
| 2021-02-02 | $3.58 | $3.63 | $3.50 | $3.53 | $3.53 | 4,387,600 |
| 2021-02-01 | $3.62 | $3.69 | $3.52 | $3.55 | $3.55 | 4,535,450 |
| 2021-01-29 | $3.76 | $3.79 | $3.59 | $3.62 | $3.62 | 5,163,780 |
| 2021-01-28 | $3.70 | $3.80 | $3.65 | $3.76 | $3.76 | 4,530,430 |
| 2021-01-27 | $3.73 | $3.76 | $3.65 | $3.70 | $3.70 | 2,749,700 |
| 2021-01-26 | $3.78 | $3.84 | $3.70 | $3.72 | $3.72 | 3,656,840 |
| 2021-01-25 | $3.93 | $3.93 | $3.75 | $3.79 | $3.79 | 5,105,290 |
| 2021-01-22 | $4.00 | $4.05 | $3.91 | $3.92 | $3.92 | 3,889,900 |
| 2021-01-21 | $4.05 | $4.11 | $3.97 | $4.04 | $4.04 | 4,642,400 |
| 2021-01-20 | $4.00 | $4.08 | $3.98 | $4.02 | $4.02 | 4,591,000 |
| 2021-01-19 | $4.00 | $4.15 | $3.98 | $4.05 | $4.05 | 7,309,800 |
| 2021-01-18 | $3.83 | $4.03 | $3.80 | $4.01 | $4.01 | 6,740,330 |
| 2021-01-15 | $3.74 | $3.92 | $3.73 | $3.85 | $3.85 | 6,267,600 |
| 2021-01-14 | $3.82 | $3.83 | $3.70 | $3.73 | $3.73 | 7,461,630 |
| 2021-01-13 | $3.86 | $3.98 | $3.82 | $3.88 | $3.88 | 5,867,670 |
| 2021-01-12 | $3.86 | $3.96 | $3.81 | $3.86 | $3.86 | 5,132,720 |
| 2021-01-11 | $4.03 | $4.07 | $3.82 | $3.83 | $3.83 | 7,691,390 |
| 2021-01-08 | $3.97 | $4.08 | $3.82 | $4.05 | $4.05 | 8,928,840 |
| 2021-01-07 | $4.28 | $4.28 | $3.97 | $4.00 | $4.00 | 16,748,510 |
| 2021-01-06 | $4.20 | $4.61 | $4.20 | $4.36 | $4.36 | 19,819,610 |
| 2021-01-05 | $4.20 | $4.25 | $4.15 | $4.15 | $4.15 | 6,098,500 |
| 2021-01-04 | $4.18 | $4.27 | $4.14 | $4.24 | $4.24 | 5,682,210 |
| 2021-01-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| 2020-12-31 | $4.15 | $4.21 | $4.11 | $4.18 | $4.18 | 4,908,800 |
| 2020-12-30 | $4.13 | $4.18 | $4.07 | $4.12 | $4.12 | 5,575,530 |
| 2020-12-29 | $4.16 | $4.27 | $4.12 | $4.15 | $4.15 | 7,253,800 |
| 2020-12-28 | $4.34 | $4.39 | $4.10 | $4.16 | $4.16 | 9,476,600 |
| 2020-12-25 | $4.25 | $4.41 | $4.21 | $4.38 | $4.38 | 8,111,380 |
| 2020-12-24 | $4.50 | $4.50 | $4.26 | $4.26 | $4.26 | 10,543,700 |
| 2020-12-23 | $4.47 | $4.59 | $4.45 | $4.46 | $4.46 | 6,057,200 |
| 2020-12-22 | $4.59 | $4.61 | $4.46 | $4.46 | $4.46 | 7,280,600 |
| 2020-12-21 | $4.66 | $4.75 | $4.58 | $4.60 | $4.60 | 7,506,900 |
| 2020-12-18 | $4.70 | $4.82 | $4.63 | $4.65 | $4.65 | 8,745,720 |
| 2020-12-17 | $4.49 | $4.72 | $4.43 | $4.69 | $4.69 | 11,408,060 |
| 2020-12-16 | $4.67 | $4.68 | $4.49 | $4.50 | $4.50 | 8,022,130 |
| 2020-12-15 | $4.73 | $4.74 | $4.61 | $4.66 | $4.66 | 5,552,600 |
| 2020-12-14 | $4.67 | $4.79 | $4.61 | $4.74 | $4.74 | 5,743,700 |
| 2020-12-11 | $4.84 | $4.90 | $4.64 | $4.73 | $4.73 | 9,582,160 |
| 2020-12-10 | $4.69 | $4.80 | $4.65 | $4.75 | $4.75 | 7,636,460 |
| 2020-12-09 | $4.78 | $4.84 | $4.67 | $4.68 | $4.68 | 8,305,560 |
| 2020-12-08 | $4.77 | $4.87 | $4.76 | $4.80 | $4.80 | 6,552,600 |
| 2020-12-07 | $4.96 | $4.98 | $4.81 | $4.81 | $4.81 | 9,334,070 |
| 2020-12-04 | $4.97 | $5.03 | $4.88 | $4.94 | $4.94 | 9,217,300 |
| 2020-12-03 | $4.93 | $5.06 | $4.91 | $5.02 | $5.02 | 15,850,270 |
| 2020-12-02 | $4.93 | $4.98 | $4.85 | $4.90 | $4.90 | 9,927,120 |
| 2020-12-01 | $4.90 | $4.99 | $4.88 | $4.96 | $4.96 | 10,670,430 |
| 2020-11-30 | $4.99 | $5.06 | $4.92 | $4.92 | $4.92 | 15,143,500 |
| 2020-11-27 | $5.19 | $5.31 | $4.92 | $5.03 | $5.03 | 25,129,300 |
| 2020-11-26 | $5.41 | $5.57 | $5.11 | $5.24 | $5.24 | 31,095,340 |
| 2020-11-25 | $5.70 | $6.07 | $5.52 | $5.53 | $5.53 | 43,168,060 |
| 2020-11-24 | $5.79 | $5.79 | $5.45 | $5.67 | $5.67 | 33,626,640 |
| 2020-11-23 | $5.75 | $5.88 | $5.58 | $5.75 | $5.75 | 34,619,450 |
| 2020-11-20 | $5.65 | $5.84 | $5.39 | $5.78 | $5.78 | 36,244,480 |
| 2020-11-19 | $5.75 | $5.85 | $5.47 | $5.55 | $5.55 | 34,125,080 |
| 2020-11-18 | $5.23 | $6.15 | $5.21 | $5.74 | $5.74 | 50,708,270 |
| 2020-11-17 | $5.47 | $5.64 | $5.14 | $5.27 | $5.27 | 26,605,600 |
| 2020-11-16 | $5.56 | $5.59 | $5.31 | $5.58 | $5.58 | 29,427,990 |
| 2020-11-13 | $5.68 | $5.77 | $5.43 | $5.48 | $5.48 | 43,905,430 |
| 2020-11-12 | $5.33 | $6.33 | $5.32 | $5.85 | $5.85 | 61,377,420 |
| 2020-11-11 | $5.30 | $5.62 | $5.18 | $5.40 | $5.40 | 43,555,390 |
| 2020-11-10 | $5.13 | $5.72 | $5.13 | $5.34 | $5.34 | 39,771,440 |
| 2020-11-09 | $4.99 | $5.09 | $4.88 | $5.03 | $5.03 | 10,893,190 |
| 2020-11-06 | $5.00 | $5.08 | $4.88 | $4.93 | $4.93 | 10,311,600 |
| 2020-11-05 | $5.18 | $5.18 | $5.03 | $5.08 | $5.08 | 9,603,170 |
| 2020-11-04 | $5.02 | $5.14 | $4.87 | $5.08 | $5.08 | 15,679,550 |
| 2020-11-03 | $4.67 | $4.99 | $4.66 | $4.96 | $4.96 | 15,655,470 |
| 2020-11-02 | $4.61 | $4.87 | $4.52 | $4.71 | $4.71 | 14,825,590 |
| 2020-10-30 | $4.98 | $4.98 | $4.58 | $4.58 | $4.58 | 19,942,460 |
| 2020-10-29 | $4.95 | $5.09 | $4.90 | $5.01 | $5.01 | 11,164,020 |
| 2020-10-28 | $5.09 | $5.17 | $4.87 | $5.06 | $5.06 | 15,729,800 |
| 2020-10-27 | $5.06 | $5.17 | $5.02 | $5.07 | $5.07 | 10,808,220 |
| 2020-10-26 | $5.07 | $5.21 | $5.02 | $5.15 | $5.15 | 11,051,810 |
| 2020-10-23 | $5.17 | $5.31 | $5.07 | $5.12 | $5.12 | 14,906,500 |
| 2020-10-22 | $5.09 | $5.20 | $5.00 | $5.14 | $5.14 | 11,507,200 |
| 2020-10-21 | $5.24 | $5.33 | $5.09 | $5.11 | $5.11 | 12,392,300 |
| 2020-10-20 | $5.21 | $5.27 | $5.12 | $5.23 | $5.23 | 14,189,160 |
| 2020-10-19 | $5.20 | $5.30 | $5.15 | $5.17 | $5.17 | 16,613,200 |
| 2020-10-16 | $4.93 | $5.37 | $4.91 | $5.25 | $5.25 | 26,808,520 |
| 2020-10-15 | $4.97 | $5.08 | $4.90 | $4.94 | $4.94 | 9,032,580 |
| 2020-10-14 | $5.13 | $5.17 | $4.96 | $4.97 | $4.97 | 12,065,120 |
| 2020-10-13 | $5.02 | $5.17 | $4.98 | $5.12 | $5.12 | 14,620,700 |
| 2020-10-12 | $4.90 | $5.05 | $4.90 | $5.00 | $5.00 | 12,695,510 |
| 2020-10-09 | $4.85 | $4.90 | $4.79 | $4.90 | $4.90 | 7,925,400 |
| 2020-10-08 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-10-07 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-10-06 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-10-05 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-10-02 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-10-01 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 0 |
| 2020-09-30 | $4.73 | $4.81 | $4.72 | $4.77 | $4.77 | 6,798,220 |
| 2020-09-29 | $4.62 | $4.80 | $4.55 | $4.74 | $4.74 | 9,505,200 |
| 2020-09-28 | $4.67 | $4.72 | $4.57 | $4.59 | $4.59 | 7,395,300 |
| 2020-09-25 | $4.67 | $4.81 | $4.66 | $4.67 | $4.67 | 10,641,600 |
| 2020-09-24 | $4.93 | $4.95 | $4.66 | $4.68 | $4.68 | 15,353,100 |
| 2020-09-23 | $4.86 | $5.03 | $4.82 | $4.99 | $4.99 | 16,059,800 |
| 2020-09-22 | $4.92 | $4.99 | $4.77 | $4.83 | $4.83 | 16,451,820 |
| 2020-09-21 | $4.91 | $5.00 | $4.86 | $4.95 | $4.95 | 13,651,720 |
| 2020-09-18 | $5.00 | $5.04 | $4.85 | $4.95 | $4.95 | 17,289,880 |
| 2020-09-17 | $5.07 | $5.11 | $4.89 | $4.97 | $4.97 | 17,177,080 |
| 2020-09-16 | $5.09 | $5.15 | $4.90 | $5.03 | $5.03 | 21,423,830 |
| 2020-09-15 | $5.31 | $5.33 | $5.02 | $5.10 | $5.10 | 22,860,380 |
| 2020-09-14 | $4.86 | $5.30 | $4.86 | $5.21 | $5.21 | 30,120,140 |
| 2020-09-11 | $4.63 | $4.94 | $4.61 | $4.88 | $4.88 | 24,905,680 |
| 2020-09-10 | $5.45 | $5.55 | $4.55 | $4.72 | $4.72 | 52,998,080 |
| 2020-09-09 | $6.05 | $6.59 | $5.58 | $5.58 | $5.58 | 67,057,470 |
| 2020-09-08 | $5.86 | $6.30 | $5.42 | $6.24 | $6.24 | 62,771,060 |
| 2020-09-07 | $5.70 | $6.19 | $5.64 | $5.91 | $5.91 | 67,346,740 |
| 2020-09-04 | $5.13 | $5.94 | $5.13 | $5.82 | $5.82 | 69,525,960 |
| 2020-09-03 | $5.52 | $6.30 | $5.50 | $5.60 | $5.60 | 91,830,220 |
| 2020-09-02 | $4.91 | $5.43 | $4.86 | $5.25 | $5.25 | 45,754,300 |
| 2020-09-01 | $4.62 | $5.00 | $4.56 | $4.92 | $4.92 | 28,799,030 |
| 2020-08-31 | $4.75 | $4.79 | $4.60 | $4.65 | $4.65 | 19,949,660 |
| 2020-08-28 | $4.82 | $4.92 | $4.76 | $4.77 | $4.77 | 19,904,300 |
| 2020-08-27 | $4.66 | $4.96 | $4.51 | $4.91 | $4.91 | 35,452,070 |
| 2020-08-26 | $4.62 | $4.82 | $4.59 | $4.72 | $4.72 | 27,508,630 |
| 2020-08-25 | $4.45 | $4.72 | $4.42 | $4.61 | $4.61 | 23,770,660 |
| 2020-08-24 | $4.40 | $4.49 | $4.30 | $4.45 | $4.45 | 6,204,000 |
| 2020-08-21 | $4.38 | $4.50 | $4.36 | $4.37 | $4.37 | 7,589,500 |
| 2020-08-20 | $4.41 | $4.44 | $4.36 | $4.38 | $4.38 | 4,488,800 |
| 2020-08-19 | $4.50 | $4.50 | $4.40 | $4.42 | $4.42 | 7,342,650 |
| 2020-08-18 | $4.50 | $4.52 | $4.47 | $4.50 | $4.50 | 5,663,340 |
| 2020-08-17 | $4.46 | $4.51 | $4.42 | $4.50 | $4.50 | 6,286,100 |
| 2020-08-14 | $4.48 | $4.48 | $4.30 | $4.46 | $4.46 | 4,965,660 |
| 2020-08-13 | $4.34 | $4.49 | $4.33 | $4.46 | $4.46 | 7,312,080 |
| 2020-08-12 | $4.36 | $4.36 | $4.25 | $4.33 | $4.33 | 5,608,000 |
| 2020-08-11 | $4.52 | $4.53 | $4.38 | $4.38 | $4.38 | 6,616,100 |
| 2020-08-10 | $4.43 | $4.53 | $4.41 | $4.50 | $4.50 | 6,827,420 |
| 2020-08-07 | $4.48 | $4.50 | $4.36 | $4.46 | $4.46 | 6,944,090 |
| 2020-08-06 | $4.47 | $4.54 | $4.44 | $4.50 | $4.50 | 5,648,900 |
| 2020-08-05 | $4.46 | $4.54 | $4.43 | $4.51 | $4.51 | 7,158,770 |
| 2020-08-04 | $4.47 | $4.53 | $4.47 | $4.49 | $4.49 | 6,339,290 |
| 2020-08-03 | $4.41 | $4.49 | $4.41 | $4.48 | $4.48 | 7,696,180 |
| 2020-07-31 | $4.33 | $4.37 | $4.28 | $4.37 | $4.37 | 5,441,270 |
| 2020-07-30 | $4.35 | $4.38 | $4.31 | $4.31 | $4.31 | 5,556,660 |
| 2020-07-29 | $4.27 | $4.36 | $4.23 | $4.34 | $4.34 | 4,875,220 |
| 2020-07-28 | $4.26 | $4.36 | $4.24 | $4.28 | $4.28 | 4,825,950 |
| 2020-07-27 | $4.33 | $4.35 | $4.18 | $4.24 | $4.24 | 8,268,820 |
| 2020-07-24 | $4.39 | $4.49 | $4.30 | $4.34 | $4.34 | 9,149,600 |
| 2020-07-23 | $4.50 | $4.50 | $4.35 | $4.40 | $4.40 | 7,564,160 |
| 2020-07-22 | $4.52 | $4.55 | $4.47 | $4.48 | $4.48 | 6,979,080 |
| 2020-07-21 | $4.57 | $4.59 | $4.46 | $4.51 | $4.51 | 7,169,550 |
| 2020-07-20 | $4.50 | $4.58 | $4.45 | $4.57 | $4.57 | 7,729,080 |
| 2020-07-17 | $4.40 | $4.51 | $4.38 | $4.46 | $4.46 | 7,457,480 |
| 2020-07-16 | $4.50 | $4.55 | $4.34 | $4.38 | $4.38 | 8,282,160 |
| 2020-07-15 | $4.62 | $4.63 | $4.42 | $4.49 | $4.49 | 9,781,890 |
| 2020-07-14 | $4.62 | $4.67 | $4.55 | $4.60 | $4.60 | 11,672,790 |
| 2020-07-13 | $4.56 | $4.67 | $4.47 | $4.66 | $4.66 | 17,100,460 |
| 2020-07-10 | $4.66 | $4.73 | $4.59 | $4.60 | $4.60 | 19,794,860 |
| 2020-07-09 | $4.78 | $4.86 | $4.62 | $4.75 | $4.75 | 37,007,750 |
| 2020-07-08 | $5.17 | $5.17 | $4.69 | $4.73 | $4.73 | 63,772,300 |
| 2020-07-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 1,054,770 |
| 2020-07-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 1,191,400 |
| 2020-07-03 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-07-02 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-07-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-06-30 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-06-29 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-06-26 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-06-25 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-06-24 | $3.86 | $3.92 | $3.82 | $3.88 | $3.88 | 6,386,600 |
| 2020-06-23 | $3.86 | $3.96 | $3.84 | $3.85 | $3.83 | 9,323,430 |
| 2020-06-22 | $3.84 | $3.90 | $3.84 | $3.86 | $3.84 | 5,194,220 |
| 2020-06-19 | $3.83 | $3.87 | $3.81 | $3.84 | $3.82 | 6,230,900 |
| 2020-06-18 | $3.89 | $3.90 | $3.82 | $3.84 | $3.82 | 5,046,200 |
| 2020-06-17 | $3.90 | $3.91 | $3.84 | $3.86 | $3.84 | 8,473,900 |
| 2020-06-16 | $3.74 | $3.92 | $3.73 | $3.89 | $3.87 | 15,471,900 |
| 2020-06-15 | $3.68 | $3.77 | $3.67 | $3.70 | $3.68 | 6,858,310 |
| 2020-06-12 | $3.68 | $3.72 | $3.63 | $3.68 | $3.66 | 6,523,600 |
| 2020-06-11 | $3.81 | $3.82 | $3.73 | $3.74 | $3.72 | 6,004,040 |
| 2020-06-10 | $3.85 | $3.86 | $3.77 | $3.80 | $3.78 | 7,099,600 |
| 2020-06-09 | $3.86 | $3.93 | $3.83 | $3.88 | $3.86 | 9,315,080 |
| 2020-06-08 | $3.89 | $3.93 | $3.81 | $3.83 | $3.81 | 4,309,400 |
| 2020-06-05 | $3.90 | $3.90 | $3.83 | $3.86 | $3.84 | 4,372,040 |
| 2020-06-04 | $3.86 | $3.92 | $3.84 | $3.88 | $3.86 | 5,632,670 |
| 2020-06-03 | $3.86 | $3.87 | $3.83 | $3.84 | $3.82 | 4,382,800 |
| 2020-06-02 | $3.84 | $3.86 | $3.81 | $3.85 | $3.83 | 5,625,760 |
| 2020-06-01 | $3.81 | $3.86 | $3.78 | $3.84 | $3.82 | 6,295,140 |
| 2020-05-29 | $3.72 | $3.79 | $3.71 | $3.78 | $3.76 | 3,901,400 |
| 2020-05-28 | $3.75 | $3.80 | $3.70 | $3.74 | $3.72 | 4,316,880 |
| 2020-05-27 | $3.76 | $3.81 | $3.74 | $3.76 | $3.74 | 4,450,110 |
| 2020-05-26 | $3.73 | $3.77 | $3.72 | $3.75 | $3.73 | 3,914,580 |
| 2020-05-25 | $3.68 | $3.75 | $3.67 | $3.72 | $3.70 | 5,677,700 |
| 2020-05-22 | $3.69 | $3.72 | $3.63 | $3.68 | $3.66 | 5,347,670 |
| 2020-05-21 | $3.69 | $3.69 | $3.63 | $3.65 | $3.63 | 2,814,840 |
| 2020-05-20 | $3.70 | $3.70 | $3.62 | $3.65 | $3.63 | 2,907,800 |
| 2020-05-19 | $3.75 | $3.75 | $3.66 | $3.69 | $3.67 | 3,659,170 |
| 2020-05-18 | $3.70 | $3.73 | $3.65 | $3.69 | $3.67 | 4,009,920 |
| 2020-05-15 | $3.61 | $3.71 | $3.61 | $3.65 | $3.63 | 4,403,260 |
| 2020-05-14 | $3.65 | $3.65 | $3.60 | $3.61 | $3.59 | 3,222,570 |
| 2020-05-13 | $3.63 | $3.66 | $3.60 | $3.65 | $3.63 | 2,593,080 |
| 2020-05-12 | $3.67 | $3.68 | $3.58 | $3.64 | $3.62 | 3,660,930 |
| 2020-05-11 | $3.71 | $3.73 | $3.65 | $3.68 | $3.66 | 4,113,960 |
| 2020-05-08 | $3.69 | $3.73 | $3.68 | $3.70 | $3.68 | 3,640,030 |
| 2020-05-07 | $3.77 | $3.79 | $3.66 | $3.68 | $3.66 | 5,037,200 |
| 2020-05-06 | $3.65 | $3.72 | $3.59 | $3.70 | $3.68 | 3,860,500 |
| 2020-05-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.63 | 0 |
| 2020-05-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.63 | 0 |
| 2020-05-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.63 | 0 |
| 2020-04-30 | $3.60 | $3.68 | $3.58 | $3.65 | $3.63 | 4,156,800 |
| 2020-04-29 | $3.50 | $3.61 | $3.47 | $3.55 | $3.53 | 6,147,130 |
| 2020-04-28 | $3.62 | $3.63 | $3.41 | $3.49 | $3.47 | 6,114,760 |
| 2020-04-27 | $3.73 | $3.75 | $3.61 | $3.62 | $3.60 | 5,832,400 |
| 2020-04-24 | $3.91 | $3.91 | $3.70 | $3.74 | $3.72 | 8,800,500 |
| 2020-04-23 | $3.85 | $3.94 | $3.83 | $3.90 | $3.88 | 7,122,160 |
| 2020-04-22 | $3.82 | $3.86 | $3.79 | $3.85 | $3.83 | 6,619,800 |
| 2020-04-21 | $3.91 | $3.93 | $3.82 | $3.86 | $3.84 | 5,983,010 |
| 2020-04-20 | $3.94 | $3.96 | $3.91 | $3.93 | $3.91 | 3,477,730 |
| 2020-04-17 | $3.99 | $4.02 | $3.93 | $3.95 | $3.93 | 4,002,120 |
| 2020-04-16 | $3.98 | $3.98 | $3.93 | $3.97 | $3.95 | 3,363,290 |
| 2020-04-15 | $4.01 | $4.02 | $3.94 | $3.96 | $3.94 | 4,221,600 |
| 2020-04-14 | $3.96 | $4.02 | $3.94 | $4.01 | $3.99 | 3,649,980 |
| 2020-04-13 | $4.02 | $4.03 | $3.93 | $3.95 | $3.93 | 4,302,800 |
| 2020-04-10 | $4.12 | $4.14 | $3.98 | $4.00 | $3.98 | 9,176,810 |
| 2020-04-09 | $4.19 | $4.22 | $4.15 | $4.16 | $4.14 | 5,241,230 |
| 2020-04-08 | $4.08 | $4.17 | $4.08 | $4.16 | $4.14 | 7,520,520 |
| 2020-04-07 | $4.07 | $4.17 | $4.06 | $4.11 | $4.09 | 8,802,870 |
| 2020-04-06 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2020-04-03 | $4.11 | $4.11 | $3.99 | $4.02 | $4.00 | 6,917,700 |
| 2020-04-02 | $3.95 | $4.12 | $3.91 | $4.10 | $4.08 | 8,415,840 |
| 2020-04-01 | $3.97 | $4.02 | $3.92 | $3.93 | $3.91 | 4,182,100 |
| 2020-03-31 | $3.99 | $4.04 | $3.95 | $3.98 | $3.96 | 4,424,500 |
| 2020-03-30 | $3.95 | $4.00 | $3.91 | $3.94 | $3.92 | 8,634,640 |
| 2020-03-27 | $4.19 | $4.34 | $4.09 | $4.10 | $4.08 | 12,352,520 |
| 2020-03-26 | $4.09 | $4.15 | $4.06 | $4.09 | $4.07 | 5,416,500 |
| 2020-03-25 | $4.07 | $4.13 | $4.03 | $4.11 | $4.09 | 5,886,000 |
| 2020-03-24 | $4.02 | $4.07 | $3.95 | $4.04 | $4.02 | 6,777,580 |
| 2020-03-23 | $3.94 | $4.14 | $3.89 | $3.92 | $3.90 | 8,421,900 |
| 2020-03-20 | $3.98 | $4.03 | $3.95 | $4.02 | $4.00 | 4,646,180 |
| 2020-03-19 | $3.92 | $3.97 | $3.85 | $3.95 | $3.93 | 7,818,330 |
| 2020-03-18 | $4.11 | $4.15 | $3.90 | $3.91 | $3.89 | 8,526,220 |
| 2020-03-17 | $4.06 | $4.11 | $3.95 | $4.09 | $4.07 | 7,725,420 |
| 2020-03-16 | $4.14 | $4.28 | $4.04 | $4.06 | $4.04 | 11,018,180 |
| 2020-03-13 | $4.03 | $4.19 | $3.97 | $4.12 | $4.10 | 9,127,190 |
| 2020-03-12 | $4.22 | $4.26 | $4.16 | $4.21 | $4.19 | 6,855,620 |
| 2020-03-11 | $4.30 | $4.37 | $4.27 | $4.30 | $4.28 | 11,053,600 |
| 2020-03-10 | $4.15 | $4.30 | $4.07 | $4.29 | $4.27 | 9,283,840 |
| 2020-03-09 | $4.29 | $4.31 | $4.18 | $4.20 | $4.18 | 13,054,150 |
| 2020-03-06 | $4.34 | $4.42 | $4.32 | $4.41 | $4.39 | 8,552,460 |
| 2020-03-05 | $4.33 | $4.40 | $4.31 | $4.40 | $4.38 | 11,563,330 |
| 2020-03-04 | $4.18 | $4.33 | $4.18 | $4.30 | $4.28 | 8,690,580 |
| 2020-03-03 | $4.22 | $4.28 | $4.17 | $4.22 | $4.20 | 5,861,580 |
| 2020-03-02 | $4.04 | $4.19 | $4.04 | $4.16 | $4.14 | 6,686,120 |
| 2020-02-28 | $4.12 | $4.18 | $4.00 | $4.00 | $3.98 | 8,901,670 |
| 2020-02-27 | $4.26 | $4.29 | $4.16 | $4.23 | $4.21 | 9,079,840 |
| 2020-02-26 | $4.19 | $4.35 | $4.17 | $4.26 | $4.24 | 9,638,010 |
| 2020-02-25 | $4.27 | $4.29 | $4.09 | $4.24 | $4.22 | 11,052,220 |
| 2020-02-24 | $4.37 | $4.37 | $4.29 | $4.36 | $4.34 | 9,439,700 |
| 2020-02-21 | $4.30 | $4.38 | $4.29 | $4.38 | $4.36 | 8,262,560 |
| 2020-02-20 | $4.24 | $4.31 | $4.21 | $4.31 | $4.29 | 5,458,620 |
| 2020-02-19 | $4.22 | $4.27 | $4.20 | $4.22 | $4.20 | 4,521,200 |
| 2020-02-18 | $4.18 | $4.22 | $4.14 | $4.22 | $4.20 | 6,066,400 |
| 2020-02-17 | $4.06 | $4.17 | $4.05 | $4.16 | $4.14 | 6,006,190 |
| 2020-02-14 | $4.05 | $4.09 | $4.00 | $4.02 | $4.00 | 3,917,500 |
| 2020-02-13 | $4.14 | $4.17 | $4.06 | $4.06 | $4.04 | 6,068,300 |
| 2020-02-12 | $4.07 | $4.14 | $4.05 | $4.13 | $4.11 | 4,431,820 |
| 2020-02-11 | $4.08 | $4.18 | $4.07 | $4.09 | $4.07 | 5,138,380 |
| 2020-02-10 | $3.93 | $4.15 | $3.93 | $4.10 | $4.08 | 6,017,320 |
| 2020-02-07 | $3.92 | $3.98 | $3.88 | $3.95 | $3.93 | 5,174,800 |
| 2020-02-06 | $3.90 | $3.95 | $3.88 | $3.93 | $3.91 | 6,424,200 |
| 2020-02-05 | $3.77 | $3.92 | $3.77 | $3.87 | $3.85 | 5,557,230 |
| 2020-02-04 | $3.71 | $3.86 | $3.70 | $3.77 | $3.75 | 6,995,100 |
| 2020-02-03 | $3.87 | $3.92 | $3.87 | $3.87 | $3.85 | 4,019,900 |
| 2020-01-31 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2020-01-30 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2020-01-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2020-01-28 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2020-01-27 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2020-01-24 | $4.30 | $4.30 | $4.30 | $4.30 | $4.28 | 0 |
| 2020-01-23 | $4.46 | $4.46 | $4.25 | $4.30 | $4.28 | 5,763,800 |
| 2020-01-22 | $4.49 | $4.50 | $4.41 | $4.46 | $4.44 | 3,011,730 |
| 2020-01-21 | $4.60 | $4.60 | $4.50 | $4.51 | $4.49 | 3,514,200 |
| 2020-01-20 | $4.55 | $4.60 | $4.47 | $4.57 | $4.55 | 3,954,160 |
| 2020-01-17 | $4.61 | $4.61 | $4.52 | $4.55 | $4.53 | 2,841,120 |
| 2020-01-16 | $4.65 | $4.65 | $4.52 | $4.53 | $4.51 | 4,986,690 |
| 2020-01-15 | $4.67 | $4.75 | $4.59 | $4.61 | $4.59 | 7,067,580 |
| 2020-01-14 | $4.68 | $4.78 | $4.60 | $4.71 | $4.69 | 9,069,120 |
| 2020-01-13 | $4.65 | $4.69 | $4.57 | $4.64 | $4.62 | 4,782,740 |
| 2020-01-10 | $4.74 | $4.74 | $4.65 | $4.65 | $4.63 | 7,222,670 |
| 2020-01-09 | $4.61 | $4.94 | $4.61 | $4.77 | $4.75 | 14,915,510 |
| 2020-01-08 | $4.76 | $4.89 | $4.70 | $4.79 | $4.77 | 18,459,390 |
| 2020-01-07 | $4.70 | $4.71 | $4.65 | $4.69 | $4.67 | 8,693,610 |
| 2020-01-06 | $4.64 | $4.77 | $4.64 | $4.76 | $4.74 | 14,290,970 |
| 2020-01-03 | $4.55 | $4.68 | $4.51 | $4.63 | $4.61 | 9,400,750 |
| 2020-01-02 | $4.54 | $4.55 | $4.50 | $4.53 | $4.51 | 4,998,120 |
| 2020-01-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.47 | 0 |
| 2019-12-31 | $4.46 | $4.49 | $4.44 | $4.49 | $4.47 | 2,090,810 |
| 2019-12-30 | $4.50 | $4.50 | $4.40 | $4.46 | $4.44 | 2,638,790 |
| 2019-12-27 | $4.48 | $4.52 | $4.46 | $4.47 | $4.45 | 3,073,720 |
| 2019-12-26 | $4.43 | $4.48 | $4.42 | $4.48 | $4.46 | 2,949,340 |
| 2019-12-25 | $4.44 | $4.48 | $4.41 | $4.45 | $4.43 | 2,337,100 |
| 2019-12-24 | $4.40 | $4.46 | $4.40 | $4.46 | $4.44 | 2,335,600 |
| 2019-12-23 | $4.53 | $4.53 | $4.40 | $4.40 | $4.38 | 4,126,220 |
| 2019-12-20 | $4.57 | $4.61 | $4.50 | $4.51 | $4.49 | 3,844,010 |
| 2019-12-19 | $4.53 | $4.58 | $4.51 | $4.58 | $4.56 | 3,910,730 |
| 2019-12-18 | $4.54 | $4.55 | $4.51 | $4.53 | $4.51 | 4,147,940 |
| 2019-12-17 | $4.46 | $4.55 | $4.46 | $4.54 | $4.52 | 6,349,410 |
| 2019-12-16 | $4.43 | $4.48 | $4.40 | $4.46 | $4.44 | 4,155,860 |
| 2019-12-13 | $4.44 | $4.44 | $4.39 | $4.42 | $4.40 | 2,972,700 |
| 2019-12-12 | $4.40 | $4.41 | $4.36 | $4.38 | $4.36 | 3,320,900 |
| 2019-12-11 | $4.40 | $4.42 | $4.38 | $4.40 | $4.38 | 3,147,400 |
| 2019-12-10 | $4.41 | $4.44 | $4.38 | $4.41 | $4.39 | 3,243,800 |
| 2019-12-09 | $4.39 | $4.44 | $4.35 | $4.41 | $4.39 | 5,437,160 |
| 2019-12-06 | $4.49 | $4.53 | $4.44 | $4.48 | $4.46 | 11,449,050 |
| 2019-12-05 | $4.99 | $5.07 | $4.57 | $4.63 | $4.61 | 19,648,490 |
| 2019-12-04 | $4.48 | $4.61 | $4.47 | $4.61 | $4.59 | 3,581,910 |
| 2019-12-03 | $4.43 | $4.53 | $4.41 | $4.51 | $4.49 | 3,827,410 |
| 2019-12-02 | $4.42 | $4.45 | $4.40 | $4.44 | $4.42 | 2,158,940 |
| 2019-11-29 | $4.40 | $4.42 | $4.35 | $4.42 | $4.40 | 2,035,100 |
| 2019-11-28 | $4.41 | $4.44 | $4.38 | $4.43 | $4.41 | 2,167,640 |
| 2019-11-27 | $4.45 | $4.48 | $4.40 | $4.44 | $4.42 | 2,301,740 |
| 2019-11-26 | $4.46 | $4.50 | $4.39 | $4.43 | $4.41 | 2,273,440 |
| 2019-11-25 | $4.39 | $4.46 | $4.38 | $4.40 | $4.38 | 2,509,650 |
| 2019-11-22 | $4.41 | $4.48 | $4.37 | $4.42 | $4.40 | 4,285,950 |
| 2019-11-21 | $4.35 | $4.41 | $4.34 | $4.41 | $4.39 | 2,305,700 |
| 2019-11-20 | $4.40 | $4.42 | $4.33 | $4.35 | $4.33 | 2,884,940 |
| 2019-11-19 | $4.35 | $4.41 | $4.35 | $4.41 | $4.39 | 4,654,290 |
| 2019-11-18 | $4.36 | $4.38 | $4.32 | $4.36 | $4.34 | 2,267,700 |
| 2019-11-15 | $4.46 | $4.46 | $4.35 | $4.36 | $4.34 | 2,064,920 |
| 2019-11-14 | $4.46 | $4.50 | $4.44 | $4.46 | $4.44 | 1,904,500 |
| 2019-11-13 | $4.45 | $4.48 | $4.42 | $4.46 | $4.44 | 1,228,200 |
| 2019-11-12 | $4.44 | $4.48 | $4.38 | $4.45 | $4.43 | 1,927,250 |
| 2019-11-11 | $4.61 | $4.61 | $4.44 | $4.46 | $4.44 | 2,633,600 |
| 2019-11-08 | $4.60 | $4.64 | $4.58 | $4.60 | $4.58 | 2,343,300 |
| 2019-11-07 | $4.56 | $4.59 | $4.53 | $4.57 | $4.55 | 2,065,440 |
| 2019-11-06 | $4.62 | $4.65 | $4.54 | $4.55 | $4.53 | 2,180,800 |
| 2019-11-05 | $4.68 | $4.68 | $4.57 | $4.61 | $4.59 | 2,559,350 |
| 2019-11-04 | $4.74 | $4.74 | $4.64 | $4.65 | $4.63 | 2,919,220 |
| 2019-11-01 | $4.65 | $4.71 | $4.62 | $4.68 | $4.66 | 2,374,900 |
| 2019-10-31 | $4.72 | $4.76 | $4.65 | $4.66 | $4.64 | 3,033,800 |
| 2019-10-30 | $4.81 | $4.86 | $4.72 | $4.74 | $4.72 | 3,275,310 |
| 2019-10-29 | $4.92 | $4.96 | $4.84 | $4.86 | $4.84 | 2,913,780 |
| 2019-10-28 | $4.88 | $4.95 | $4.87 | $4.93 | $4.90 | 4,044,240 |
| 2019-10-25 | $4.86 | $4.91 | $4.82 | $4.88 | $4.85 | 2,846,400 |
| 2019-10-24 | $4.80 | $4.87 | $4.80 | $4.86 | $4.84 | 3,271,850 |
| 2019-10-23 | $4.79 | $4.83 | $4.75 | $4.83 | $4.81 | 3,117,500 |
| 2019-10-22 | $4.78 | $4.80 | $4.74 | $4.79 | $4.77 | 2,044,000 |
| 2019-10-21 | $4.78 | $4.82 | $4.74 | $4.78 | $4.76 | 3,479,100 |
| 2019-10-18 | $4.77 | $4.81 | $4.67 | $4.72 | $4.70 | 3,744,400 |
| 2019-10-17 | $4.83 | $4.89 | $4.75 | $4.79 | $4.77 | 3,249,640 |
| 2019-10-16 | $4.89 | $4.94 | $4.80 | $4.83 | $4.81 | 3,307,600 |
| 2019-10-15 | $4.94 | $4.94 | $4.87 | $4.88 | $4.85 | 4,547,500 |
| 2019-10-14 | $4.99 | $5.03 | $4.97 | $4.99 | $4.96 | 4,986,600 |
| 2019-10-11 | $4.92 | $5.08 | $4.91 | $5.00 | $4.97 | 6,281,700 |
| 2019-10-10 | $4.88 | $4.93 | $4.83 | $4.89 | $4.86 | 3,364,800 |
| 2019-10-09 | $4.78 | $4.88 | $4.76 | $4.88 | $4.85 | 4,215,800 |
| 2019-10-08 | $4.73 | $4.88 | $4.72 | $4.81 | $4.79 | 3,943,100 |
| 2019-10-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 0 |
| 2019-10-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 0 |
| 2019-10-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 0 |
| 2019-10-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 0 |
| 2019-10-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.73 | 0 |
| 2019-09-30 | $4.82 | $4.85 | $4.71 | $4.75 | $4.73 | 2,390,300 |
| 2019-09-27 | $4.76 | $4.82 | $4.74 | $4.78 | $4.76 | 2,734,100 |
| 2019-09-26 | $4.89 | $4.91 | $4.70 | $4.75 | $4.73 | 5,471,190 |
| 2019-09-25 | $5.01 | $5.02 | $4.84 | $4.87 | $4.85 | 5,392,660 |
| 2019-09-24 | $5.00 | $5.08 | $5.00 | $5.05 | $5.02 | 4,526,100 |
| 2019-09-23 | $5.08 | $5.08 | $5.00 | $5.05 | $5.02 | 3,875,200 |
| 2019-09-20 | $5.07 | $5.12 | $5.04 | $5.06 | $5.03 | 4,723,630 |
| 2019-09-19 | $5.04 | $5.11 | $5.00 | $5.10 | $5.07 | 6,967,610 |
| 2019-09-18 | $5.11 | $5.19 | $5.07 | $5.07 | $5.04 | 11,224,920 |
| 2019-09-17 | $5.35 | $5.43 | $5.17 | $5.27 | $5.24 | 18,428,850 |
| 2019-09-16 | $5.72 | $5.72 | $5.34 | $5.38 | $5.35 | 27,513,250 |
| 2019-09-13 | $5.20 | $5.20 | $5.20 | $5.20 | $5.17 | 0 |
| 2019-09-12 | $5.15 | $5.23 | $5.12 | $5.20 | $5.17 | 4,101,310 |
| 2019-09-11 | $5.20 | $5.25 | $5.15 | $5.16 | $5.13 | 4,263,300 |
| 2019-09-10 | $5.18 | $5.26 | $5.14 | $5.18 | $5.15 | 5,127,680 |
| 2019-09-09 | $5.10 | $5.18 | $5.04 | $5.17 | $5.14 | 7,133,850 |
| 2019-09-06 | $5.05 | $5.09 | $5.00 | $5.09 | $5.06 | 5,619,210 |
| 2019-09-05 | $5.06 | $5.11 | $5.03 | $5.03 | $5.00 | 6,919,800 |
| 2019-09-04 | $4.93 | $5.01 | $4.90 | $5.01 | $4.98 | 5,002,920 |
| 2019-09-03 | $4.95 | $4.98 | $4.91 | $4.96 | $4.93 | 4,293,120 |
| 2019-09-02 | $4.80 | $4.97 | $4.79 | $4.94 | $4.91 | 7,543,920 |
| 2019-08-30 | $4.95 | $4.97 | $4.74 | $4.78 | $4.76 | 5,278,220 |
| 2019-08-29 | $4.95 | $4.97 | $4.91 | $4.92 | $4.89 | 3,165,290 |
| 2019-08-28 | $4.92 | $4.96 | $4.87 | $4.93 | $4.90 | 5,034,290 |
| 2019-08-27 | $4.88 | $4.91 | $4.82 | $4.90 | $4.87 | 5,647,190 |
| 2019-08-26 | $4.74 | $4.85 | $4.71 | $4.80 | $4.78 | 3,463,520 |
| 2019-08-23 | $4.93 | $4.93 | $4.84 | $4.85 | $4.83 | 4,998,200 |
| 2019-08-22 | $4.88 | $4.96 | $4.84 | $4.94 | $4.91 | 5,473,940 |
| 2019-08-21 | $4.87 | $4.94 | $4.84 | $4.89 | $4.86 | 4,469,940 |
| 2019-08-20 | $4.86 | $4.92 | $4.85 | $4.87 | $4.85 | 4,455,740 |
| 2019-08-19 | $4.81 | $4.89 | $4.76 | $4.88 | $4.85 | 5,632,520 |
| 2019-08-16 | $4.72 | $4.81 | $4.71 | $4.73 | $4.71 | 3,360,200 |
| 2019-08-15 | $4.62 | $4.76 | $4.59 | $4.76 | $4.74 | 3,500,800 |
| 2019-08-14 | $4.82 | $4.85 | $4.74 | $4.76 | $4.74 | 3,730,960 |
| 2019-08-13 | $4.71 | $4.79 | $4.68 | $4.73 | $4.71 | 2,917,000 |
| 2019-08-12 | $4.73 | $4.79 | $4.56 | $4.78 | $4.76 | 5,477,700 |
| 2019-08-09 | $4.83 | $4.88 | $4.67 | $4.71 | $4.69 | 4,321,200 |
| 2019-08-08 | $4.83 | $4.86 | $4.81 | $4.83 | $4.81 | 3,060,490 |
| 2019-08-07 | $4.81 | $4.87 | $4.77 | $4.82 | $4.80 | 4,218,620 |
| 2019-08-06 | $4.95 | $4.95 | $4.67 | $4.77 | $4.75 | 9,377,520 |
| 2019-08-05 | $5.05 | $5.11 | $5.01 | $5.02 | $4.99 | 3,837,700 |
| 2019-08-02 | $5.08 | $5.11 | $5.03 | $5.09 | $5.06 | 7,174,320 |
| 2019-08-01 | $5.20 | $5.23 | $5.15 | $5.21 | $5.18 | 5,683,240 |
| 2019-07-31 | $5.29 | $5.34 | $5.23 | $5.24 | $5.21 | 4,568,360 |
| 2019-07-30 | $5.39 | $5.40 | $5.27 | $5.29 | $5.26 | 5,755,560 |
| 2019-07-29 | $5.38 | $5.45 | $5.31 | $5.33 | $5.30 | 5,000,800 |
| 2019-07-26 | $5.35 | $5.51 | $5.32 | $5.41 | $5.38 | 9,625,090 |
| 2019-07-25 | $5.53 | $5.60 | $5.32 | $5.40 | $5.37 | 16,524,650 |
| 2019-07-24 | $5.44 | $5.76 | $5.37 | $5.59 | $5.56 | 22,246,710 |
| 2019-07-23 | $5.47 | $5.68 | $5.32 | $5.49 | $5.46 | 18,915,470 |
| 2019-07-22 | $5.33 | $5.49 | $5.05 | $5.28 | $5.25 | 14,596,030 |
| 2019-07-19 | $5.15 | $5.36 | $5.12 | $5.26 | $5.23 | 8,730,390 |
| 2019-07-18 | $5.12 | $5.16 | $5.06 | $5.09 | $5.06 | 5,031,930 |
| 2019-07-17 | $5.18 | $5.21 | $5.14 | $5.17 | $5.14 | 3,294,840 |
| 2019-07-16 | $5.16 | $5.24 | $5.13 | $5.20 | $5.17 | 4,423,380 |
| 2019-07-15 | $5.15 | $5.19 | $5.01 | $5.16 | $5.13 | 5,665,640 |
| 2019-07-12 | $5.21 | $5.25 | $5.14 | $5.19 | $5.16 | 4,692,910 |
| 2019-07-11 | $5.21 | $5.34 | $5.16 | $5.21 | $5.18 | 7,324,500 |
| 2019-07-10 | $5.24 | $5.25 | $5.11 | $5.14 | $5.11 | 4,227,360 |
| 2019-07-09 | $5.20 | $5.24 | $5.12 | $5.20 | $5.17 | 6,169,780 |
| 2019-07-08 | $5.56 | $5.65 | $5.20 | $5.22 | $5.19 | 12,581,540 |
| 2019-07-05 | $5.57 | $5.62 | $5.52 | $5.59 | $5.56 | 4,219,000 |
| 2019-07-04 | $5.56 | $5.64 | $5.51 | $5.56 | $5.53 | 5,801,600 |
| 2019-07-03 | $5.68 | $5.70 | $5.51 | $5.58 | $5.55 | 11,567,960 |
| 2019-07-02 | $5.75 | $5.78 | $5.68 | $5.76 | $5.73 | 13,901,850 |
| 2019-07-01 | $5.72 | $5.83 | $5.64 | $5.82 | $5.79 | 21,695,410 |
| 2019-06-28 | $5.86 | $5.88 | $5.60 | $5.72 | $5.69 | 18,465,860 |
| 2019-06-27 | $5.80 | $6.07 | $5.70 | $5.93 | $5.90 | 33,956,100 |
| 2019-06-26 | $5.50 | $6.24 | $5.46 | $5.91 | $5.88 | 43,937,410 |
| 2019-06-25 | $5.57 | $5.81 | $5.39 | $5.67 | $5.64 | 28,013,530 |
| 2019-06-24 | $5.88 | $5.88 | $5.53 | $5.66 | $5.63 | 40,589,610 |
| 2019-06-21 | $5.80 | $5.86 | $5.30 | $5.86 | $5.83 | 36,343,110 |
| 2019-06-20 | $5.16 | $5.33 | $5.14 | $5.33 | $5.30 | 8,073,280 |
| 2019-06-19 | $5.29 | $5.33 | $5.18 | $5.18 | $5.15 | 6,731,500 |
| 2019-06-18 | $5.11 | $5.15 | $5.07 | $5.10 | $5.07 | 2,674,100 |
| 2019-06-17 | $5.11 | $5.17 | $5.08 | $5.12 | $5.09 | 3,893,480 |
| 2019-06-14 | $5.31 | $5.31 | $5.12 | $5.13 | $5.10 | 7,743,940 |
| 2019-06-13 | $5.17 | $5.38 | $5.15 | $5.35 | $5.32 | 7,833,350 |
| 2019-06-12 | $5.22 | $5.29 | $5.18 | $5.21 | $5.18 | 6,835,470 |
| 2019-06-11 | $5.15 | $5.28 | $5.05 | $5.25 | $5.22 | 9,715,960 |
| 2019-06-10 | $5.04 | $5.17 | $5.00 | $5.16 | $5.13 | 5,425,960 |
| 2019-06-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.96 | 0 |
| 2019-06-06 | $5.09 | $5.10 | $4.94 | $4.99 | $4.96 | 6,554,840 |
| 2019-06-05 | $5.12 | $5.25 | $5.06 | $5.08 | $5.05 | 6,943,970 |
| 2019-06-04 | $5.11 | $5.16 | $5.01 | $5.05 | $5.02 | 6,706,660 |
| 2019-06-03 | $5.32 | $5.36 | $5.09 | $5.14 | $5.11 | 12,210,650 |
| 2019-05-31 | $5.43 | $5.63 | $5.42 | $5.47 | $5.44 | 16,858,630 |
| 2019-05-30 | $5.36 | $5.58 | $5.32 | $5.50 | $5.47 | 19,437,900 |
| 2019-05-29 | $5.28 | $5.33 | $5.23 | $5.27 | $5.24 | 4,569,390 |
| 2019-05-28 | $5.27 | $5.37 | $5.18 | $5.27 | $5.24 | 6,002,000 |
| 2019-05-27 | $5.02 | $5.25 | $5.02 | $5.22 | $5.19 | 6,876,200 |
| 2019-05-24 | $4.99 | $5.14 | $4.99 | $5.02 | $4.99 | 5,453,310 |
| 2019-05-23 | $5.32 | $5.32 | $5.10 | $5.13 | $5.10 | 6,642,600 |
| 2019-05-22 | $5.36 | $5.44 | $5.25 | $5.34 | $5.31 | 5,227,030 |
| 2019-05-21 | $5.25 | $5.43 | $5.25 | $5.39 | $5.36 | 5,656,060 |
| 2019-05-20 | $5.28 | $5.31 | $5.19 | $5.28 | $5.25 | 4,837,190 |
| 2019-05-17 | $5.61 | $5.64 | $5.18 | $5.21 | $5.18 | 8,872,140 |
| 2019-05-16 | $5.44 | $5.56 | $5.44 | $5.54 | $5.51 | 8,273,670 |
| 2019-05-15 | $5.37 | $5.70 | $5.37 | $5.49 | $5.46 | 10,903,700 |
| 2019-05-14 | $5.28 | $5.41 | $5.25 | $5.32 | $5.29 | 5,537,580 |
| 2019-05-13 | $5.42 | $5.47 | $5.33 | $5.39 | $5.36 | 6,701,100 |
| 2019-05-10 | $5.27 | $5.41 | $5.19 | $5.41 | $5.38 | 11,071,990 |
| 2019-05-09 | $5.20 | $5.27 | $5.16 | $5.24 | $5.21 | 4,582,800 |
| 2019-05-08 | $5.15 | $5.27 | $5.11 | $5.22 | $5.19 | 5,730,200 |
| 2019-05-07 | $5.21 | $5.31 | $5.16 | $5.25 | $5.22 | 4,761,500 |
| 2019-05-06 | $5.51 | $5.52 | $5.18 | $5.18 | $5.15 | 10,335,140 |
| 2019-05-03 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2019-05-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2019-05-01 | $5.75 | $5.75 | $5.75 | $5.75 | $5.72 | 0 |
| 2019-04-30 | $5.62 | $5.75 | $5.57 | $5.75 | $5.72 | 4,672,310 |
| 2019-04-29 | $5.78 | $5.84 | $5.56 | $5.60 | $5.57 | 7,936,080 |
| 2019-04-26 | $5.90 | $5.94 | $5.77 | $5.79 | $5.76 | 7,491,080 |
| 2019-04-25 | $6.20 | $6.24 | $5.93 | $5.93 | $5.90 | 11,846,100 |
| 2019-04-24 | $6.25 | $6.30 | $6.11 | $6.20 | $6.17 | 13,414,120 |
| 2019-04-23 | $6.62 | $6.75 | $6.30 | $6.31 | $6.28 | 21,588,840 |
| 2019-04-22 | $6.46 | $6.90 | $6.42 | $6.59 | $6.56 | 26,316,140 |
| 2019-04-19 | $6.36 | $6.49 | $6.21 | $6.47 | $6.44 | 8,938,390 |
| 2019-04-18 | $6.44 | $6.44 | $6.29 | $6.32 | $6.29 | 7,613,000 |
| 2019-04-17 | $6.41 | $6.50 | $6.39 | $6.45 | $6.42 | 7,765,420 |
| 2019-04-16 | $6.27 | $6.45 | $6.21 | $6.42 | $6.39 | 8,220,880 |
| 2019-04-15 | $6.48 | $6.50 | $6.28 | $6.29 | $6.26 | 9,643,020 |
| 2019-04-12 | $6.40 | $6.45 | $6.34 | $6.41 | $6.38 | 6,659,700 |
| 2019-04-11 | $6.40 | $6.52 | $6.38 | $6.40 | $6.37 | 10,406,270 |
| 2019-04-10 | $6.51 | $6.52 | $6.30 | $6.41 | $6.38 | 17,774,000 |
| 2019-04-09 | $6.73 | $6.76 | $6.60 | $6.71 | $6.68 | 10,608,380 |
| 2019-04-08 | $6.96 | $7.00 | $6.56 | $6.70 | $6.67 | 20,249,200 |
| 2019-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.92 | 0 |
| 2019-04-04 | $6.76 | $6.96 | $6.59 | $6.96 | $6.92 | 25,728,070 |
| 2019-04-03 | $6.60 | $6.85 | $6.57 | $6.76 | $6.73 | 19,138,450 |
| 2019-04-02 | $6.64 | $6.74 | $6.53 | $6.62 | $6.59 | 16,038,770 |
| 2019-04-01 | $6.40 | $6.66 | $6.38 | $6.60 | $6.57 | 16,496,920 |
| 2019-03-29 | $6.24 | $6.38 | $6.14 | $6.36 | $6.33 | 9,407,110 |
| 2019-03-28 | $6.31 | $6.38 | $6.18 | $6.19 | $6.16 | 8,521,000 |
| 2019-03-27 | $6.41 | $6.45 | $6.20 | $6.33 | $6.30 | 9,101,020 |
| 2019-03-26 | $6.60 | $6.71 | $6.31 | $6.36 | $6.33 | 13,200,170 |
| 2019-03-25 | $6.48 | $6.72 | $6.45 | $6.56 | $6.53 | 15,484,870 |
| 2019-03-22 | $6.67 | $6.71 | $6.45 | $6.58 | $6.55 | 16,239,960 |
| 2019-03-21 | $6.75 | $6.83 | $6.62 | $6.69 | $6.66 | 21,391,610 |
| 2019-03-20 | $7.00 | $7.00 | $6.62 | $6.75 | $6.72 | 32,362,910 |
| 2019-03-19 | $6.55 | $7.04 | $6.47 | $7.04 | $7.00 | 17,319,790 |
| 2019-03-18 | $6.26 | $6.46 | $6.26 | $6.40 | $6.37 | 13,992,740 |
| 2019-03-15 | $6.12 | $6.33 | $6.12 | $6.24 | $6.21 | 13,694,600 |
| 2019-03-14 | $6.30 | $6.46 | $6.03 | $6.09 | $6.06 | 16,679,860 |
| 2019-03-13 | $6.52 | $6.55 | $6.26 | $6.33 | $6.30 | 16,796,380 |
| 2019-03-12 | $6.48 | $6.62 | $6.37 | $6.54 | $6.51 | 25,043,690 |
| 2019-03-11 | $6.20 | $6.48 | $6.17 | $6.45 | $6.42 | 20,021,980 |
| 2019-03-08 | $6.29 | $6.60 | $6.13 | $6.22 | $6.19 | 29,190,840 |
| 2019-03-07 | $6.36 | $6.47 | $6.20 | $6.37 | $6.34 | 21,799,310 |
| 2019-03-06 | $6.12 | $6.63 | $6.05 | $6.44 | $6.41 | 26,626,890 |
| 2019-03-05 | $5.99 | $6.15 | $5.99 | $6.10 | $6.07 | 14,952,590 |
| 2019-03-04 | $5.95 | $6.08 | $5.92 | $5.98 | $5.95 | 16,451,560 |
| 2019-03-01 | $5.99 | $6.00 | $5.90 | $5.94 | $5.91 | 11,130,020 |
| 2019-02-28 | $5.95 | $6.07 | $5.89 | $5.96 | $5.93 | 16,552,380 |
| 2019-02-27 | $5.95 | $6.14 | $5.87 | $5.90 | $5.87 | 19,941,490 |
| 2019-02-26 | $6.00 | $6.07 | $5.89 | $6.00 | $5.97 | 21,655,510 |
| 2019-02-25 | $5.80 | $6.05 | $5.77 | $6.03 | $6.00 | 25,267,230 |
| 2019-02-22 | $5.64 | $5.80 | $5.64 | $5.78 | $5.75 | 17,822,740 |
| 2019-02-21 | $5.79 | $5.87 | $5.64 | $5.67 | $5.64 | 19,197,980 |
| 2019-02-20 | $5.62 | $5.92 | $5.57 | $5.79 | $5.76 | 24,858,290 |
| 2019-02-19 | $5.71 | $5.76 | $5.55 | $5.65 | $5.62 | 21,702,210 |
| 2019-02-18 | $5.66 | $5.79 | $5.59 | $5.75 | $5.72 | 24,783,860 |
| 2019-02-15 | $5.55 | $5.73 | $5.43 | $5.64 | $5.61 | 25,025,960 |
| 2019-02-14 | $5.49 | $5.74 | $5.42 | $5.60 | $5.57 | 28,469,990 |
| 2019-02-13 | $5.41 | $5.54 | $5.32 | $5.48 | $5.45 | 24,459,950 |
| 2019-02-12 | $5.28 | $5.71 | $5.28 | $5.50 | $5.47 | 30,555,550 |
| 2019-02-11 | $5.04 | $5.53 | $4.99 | $5.34 | $5.31 | 29,875,340 |
| 2019-02-08 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 0 |
| 2019-02-07 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 0 |
| 2019-02-06 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 0 |
| 2019-02-05 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 0 |
| 2019-02-04 | $5.03 | $5.03 | $5.03 | $5.03 | $5.00 | 0 |
| 2019-02-01 | $4.92 | $5.03 | $4.83 | $5.03 | $5.00 | 11,914,740 |
| 2019-01-31 | $5.23 | $5.23 | $4.86 | $4.99 | $4.96 | 18,196,430 |
| 2019-01-30 | $4.91 | $5.14 | $4.88 | $5.03 | $5.00 | 7,954,970 |
| 2019-01-29 | $5.12 | $5.16 | $4.85 | $4.95 | $4.92 | 9,446,070 |
| 2019-01-28 | $5.31 | $5.32 | $5.10 | $5.14 | $5.11 | 6,641,100 |
| 2019-01-25 | $5.34 | $5.40 | $5.19 | $5.27 | $5.24 | 10,545,240 |
| 2019-01-24 | $5.30 | $5.42 | $5.29 | $5.37 | $5.34 | 13,594,010 |
| 2019-01-23 | $5.08 | $5.61 | $5.04 | $5.37 | $5.34 | 30,668,850 |
| 2019-01-22 | $5.08 | $5.15 | $4.99 | $5.12 | $5.09 | 8,826,020 |
| 2019-01-21 | $5.04 | $5.14 | $5.01 | $5.08 | $5.05 | 8,994,010 |
| 2019-01-18 | $4.86 | $5.02 | $4.86 | $5.02 | $4.99 | 7,703,570 |
| 2019-01-17 | $5.01 | $5.01 | $4.86 | $4.88 | $4.85 | 6,662,630 |
| 2019-01-16 | $5.01 | $5.04 | $4.94 | $5.01 | $4.98 | 5,747,410 |
| 2019-01-15 | $4.94 | $5.03 | $4.94 | $5.01 | $4.98 | 5,600,420 |
| 2019-01-14 | $5.09 | $5.09 | $4.92 | $4.95 | $4.92 | 7,602,500 |
| 2019-01-11 | $4.97 | $5.15 | $4.90 | $5.11 | $5.08 | 11,903,010 |
| 2019-01-10 | $5.18 | $5.22 | $4.98 | $4.99 | $4.96 | 12,775,720 |
| 2019-01-09 | $5.05 | $5.14 | $5.04 | $5.07 | $5.04 | 11,914,420 |
| 2019-01-08 | $5.09 | $5.16 | $4.96 | $5.06 | $5.03 | 14,121,100 |
| 2019-01-07 | $4.90 | $5.10 | $4.88 | $5.06 | $5.03 | 13,329,330 |
| 2019-01-04 | $4.62 | $4.88 | $4.60 | $4.87 | $4.85 | 9,602,900 |
| 2019-01-03 | $4.74 | $4.76 | $4.68 | $4.69 | $4.67 | 5,277,470 |
| 2019-01-02 | $4.81 | $4.83 | $4.70 | $4.70 | $4.68 | 6,854,010 |
| 2019-01-01 | $4.78 | $4.78 | $4.78 | $4.78 | $4.76 | 0 |
| 2018-12-31 | $4.78 | $4.78 | $4.78 | $4.78 | $4.76 | 0 |
| 2018-12-28 | $4.84 | $4.91 | $4.78 | $4.78 | $4.76 | 13,756,450 |
| 2018-12-27 | $5.28 | $5.45 | $4.98 | $4.99 | $4.96 | 23,340,750 |
| 2018-12-26 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2018-12-25 | $4.92 | $4.92 | $4.92 | $4.92 | $4.89 | 0 |
| 2018-12-24 | $4.80 | $4.92 | $4.80 | $4.92 | $4.89 | 7,945,230 |
| 2018-12-21 | $4.83 | $4.83 | $4.75 | $4.81 | $4.79 | 5,700,500 |
| 2018-12-20 | $4.82 | $4.88 | $4.79 | $4.87 | $4.85 | 6,762,230 |
| 2018-12-19 | $4.80 | $4.86 | $4.77 | $4.85 | $4.83 | 7,880,650 |
| 2018-12-18 | $4.88 | $4.92 | $4.77 | $4.83 | $4.81 | 10,113,110 |
| 2018-12-17 | $4.95 | $5.02 | $4.85 | $4.93 | $4.90 | 10,377,530 |
| 2018-12-14 | $5.21 | $5.25 | $4.96 | $4.97 | $4.94 | 17,469,900 |
| 2018-12-13 | $5.19 | $5.37 | $5.16 | $5.27 | $5.24 | 19,608,280 |
| 2018-12-12 | $5.30 | $5.34 | $5.15 | $5.19 | $5.16 | 15,823,300 |
| 2018-12-11 | $5.20 | $5.25 | $5.15 | $5.23 | $5.20 | 14,664,390 |
| 2018-12-10 | $5.32 | $5.38 | $5.11 | $5.16 | $5.13 | 21,655,870 |
| 2018-12-07 | $5.47 | $5.57 | $5.30 | $5.32 | $5.29 | 32,850,140 |
| 2018-12-06 | $5.71 | $5.98 | $5.55 | $5.59 | $5.56 | 43,607,070 |
| 2018-12-05 | $6.01 | $6.30 | $5.67 | $5.71 | $5.68 | 63,817,020 |
| 2018-12-04 | $5.55 | $5.95 | $5.26 | $5.95 | $5.92 | 41,868,410 |
| 2018-12-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.38 | 6,708,640 |
| 2018-11-30 | $4.76 | $4.92 | $4.70 | $4.92 | $4.89 | 8,308,200 |
| 2018-11-29 | $4.85 | $4.93 | $4.77 | $4.77 | $4.75 | 6,418,850 |
| 2018-11-28 | $4.71 | $4.88 | $4.64 | $4.83 | $4.81 | 4,976,400 |
| 2018-11-27 | $4.72 | $4.79 | $4.70 | $4.72 | $4.70 | 3,502,650 |
| 2018-11-26 | $4.68 | $4.77 | $4.62 | $4.70 | $4.68 | 3,980,200 |
| 2018-11-23 | $4.99 | $5.00 | $4.68 | $4.69 | $4.67 | 7,926,730 |
| 2018-11-22 | $4.99 | $5.08 | $4.93 | $4.99 | $4.96 | 6,191,100 |
| 2018-11-21 | $4.82 | $5.00 | $4.79 | $4.93 | $4.90 | 5,966,210 |
| 2018-11-20 | $5.11 | $5.12 | $4.93 | $4.96 | $4.93 | 7,820,980 |
| 2018-11-19 | $5.10 | $5.14 | $5.00 | $5.14 | $5.11 | 7,923,880 |
| 2018-11-16 | $5.06 | $5.13 | $5.02 | $5.08 | $5.05 | 8,598,820 |
| 2018-11-15 | $5.00 | $5.09 | $4.96 | $5.08 | $5.05 | 9,788,330 |
| 2018-11-14 | $4.96 | $5.06 | $4.93 | $4.96 | $4.93 | 9,521,560 |
| 2018-11-13 | $4.90 | $5.06 | $4.87 | $5.02 | $4.99 | 11,253,300 |
| 2018-11-12 | $4.79 | $4.94 | $4.78 | $4.94 | $4.91 | 6,244,220 |
| 2018-11-09 | $4.87 | $4.88 | $4.79 | $4.80 | $4.78 | 6,384,100 |
| 2018-11-08 | $4.94 | $5.03 | $4.85 | $4.88 | $4.85 | 9,661,560 |
| 2018-11-07 | $4.94 | $5.28 | $4.89 | $4.91 | $4.88 | 12,828,100 |
| 2018-11-06 | $4.99 | $5.00 | $4.89 | $4.92 | $4.89 | 7,255,250 |
| 2018-11-05 | $4.90 | $5.09 | $4.87 | $5.05 | $5.02 | 12,692,750 |
| 2018-11-02 | $4.78 | $5.02 | $4.73 | $4.98 | $4.95 | 13,530,710 |
| 2018-11-01 | $4.70 | $4.79 | $4.68 | $4.74 | $4.72 | 8,150,770 |
| 2018-10-31 | $4.63 | $4.84 | $4.58 | $4.75 | $4.73 | 9,312,540 |
| 2018-10-30 | $4.45 | $4.63 | $4.44 | $4.62 | $4.60 | 5,676,330 |
| 2018-10-29 | $4.60 | $4.63 | $4.49 | $4.50 | $4.48 | 5,092,400 |
| 2018-10-26 | $4.64 | $4.68 | $4.54 | $4.61 | $4.59 | 4,735,840 |
| 2018-10-25 | $4.41 | $4.64 | $4.37 | $4.61 | $4.59 | 5,764,820 |
| 2018-10-24 | $4.51 | $4.61 | $4.45 | $4.55 | $4.53 | 5,832,410 |
| 2018-10-23 | $4.65 | $4.75 | $4.53 | $4.60 | $4.58 | 7,453,850 |
| 2018-10-22 | $4.47 | $4.70 | $4.47 | $4.67 | $4.65 | 9,311,300 |
| 2018-10-19 | $4.35 | $4.48 | $4.23 | $4.44 | $4.42 | 7,454,220 |
| 2018-10-18 | $4.57 | $4.58 | $4.37 | $4.40 | $4.38 | 8,651,820 |
| 2018-10-17 | $4.78 | $4.83 | $4.48 | $4.67 | $4.65 | 10,288,980 |
| 2018-10-16 | $4.82 | $4.90 | $4.62 | $4.68 | $4.66 | 8,041,680 |
| 2018-10-15 | $4.93 | $4.99 | $4.78 | $4.81 | $4.79 | 8,398,940 |
| 2018-10-12 | $4.95 | $5.05 | $4.71 | $4.99 | $4.96 | 16,624,310 |
| 2018-10-11 | $5.40 | $5.49 | $5.14 | $5.14 | $5.11 | 20,156,460 |
| 2018-10-10 | $5.69 | $5.72 | $5.56 | $5.71 | $5.68 | 17,247,920 |
| 2018-10-09 | $5.50 | $5.84 | $5.41 | $5.72 | $5.69 | 23,730,870 |
| 2018-10-08 | $5.40 | $5.69 | $5.36 | $5.40 | $5.37 | 17,160,610 |
| 2018-10-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2018-10-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2018-10-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2018-10-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2018-10-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.49 | 0 |
| 2018-09-28 | $5.44 | $5.55 | $5.37 | $5.52 | $5.49 | 13,522,270 |
| 2018-09-27 | $5.73 | $5.74 | $5.37 | $5.37 | $5.34 | 25,353,940 |
| 2018-09-26 | $5.71 | $5.88 | $5.64 | $5.78 | $5.75 | 19,709,500 |
| 2018-09-25 | $5.84 | $6.09 | $5.73 | $5.74 | $5.71 | 24,935,450 |
| 2018-09-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.77 | 0 |
| 2018-09-21 | $5.75 | $5.98 | $5.70 | $5.80 | $5.77 | 25,028,380 |
| 2018-09-20 | $6.25 | $6.25 | $5.72 | $5.85 | $5.82 | 47,841,630 |
| 2018-09-19 | $5.45 | $5.94 | $5.41 | $5.94 | $5.91 | 25,435,510 |
| 2018-09-18 | $5.36 | $5.45 | $5.19 | $5.40 | $5.37 | 22,129,990 |
| 2018-09-17 | $5.42 | $5.65 | $5.28 | $5.47 | $5.44 | 27,566,370 |
| 2018-09-14 | $5.68 | $5.87 | $5.33 | $5.35 | $5.32 | 45,988,330 |
| 2018-09-13 | $5.14 | $5.68 | $5.14 | $5.68 | $5.65 | 23,969,840 |
| 2018-09-12 | $5.58 | $5.80 | $5.16 | $5.16 | $5.13 | 44,768,720 |
| 2018-09-11 | $4.83 | $5.31 | $4.83 | $5.31 | $5.28 | 25,501,890 |
| 2018-09-10 | $4.86 | $4.99 | $4.79 | $4.83 | $4.81 | 7,295,700 |
| 2018-09-07 | $4.73 | $4.90 | $4.70 | $4.87 | $4.85 | 6,395,430 |
| 2018-09-06 | $4.78 | $5.04 | $4.77 | $4.85 | $4.83 | 10,145,360 |
| 2018-09-05 | $4.74 | $4.79 | $4.69 | $4.70 | $4.68 | 3,159,060 |
| 2018-09-04 | $4.73 | $4.78 | $4.71 | $4.77 | $4.75 | 4,053,540 |
| 2018-09-03 | $4.68 | $4.73 | $4.64 | $4.71 | $4.69 | 2,243,000 |
| 2018-08-31 | $4.73 | $4.78 | $4.66 | $4.67 | $4.65 | 2,674,500 |
| 2018-08-30 | $4.84 | $4.88 | $4.73 | $4.73 | $4.71 | 3,340,600 |
| 2018-08-29 | $4.89 | $4.92 | $4.80 | $4.83 | $4.81 | 3,661,580 |
| 2018-08-28 | $4.90 | $4.91 | $4.85 | $4.90 | $4.87 | 3,061,320 |
| 2018-08-27 | $4.81 | $4.94 | $4.81 | $4.90 | $4.87 | 3,770,100 |
| 2018-08-24 | $4.83 | $4.86 | $4.76 | $4.83 | $4.81 | 4,299,200 |
| 2018-08-23 | $4.87 | $4.99 | $4.85 | $4.89 | $4.86 | 3,886,500 |
| 2018-08-22 | $4.84 | $4.93 | $4.80 | $4.81 | $4.79 | 3,938,700 |
| 2018-08-21 | $4.80 | $4.94 | $4.80 | $4.87 | $4.85 | 5,104,950 |
| 2018-08-20 | $4.83 | $4.86 | $4.72 | $4.85 | $4.83 | 5,590,900 |
| 2018-08-17 | $4.93 | $5.03 | $4.84 | $4.85 | $4.83 | 6,528,930 |
| 2018-08-16 | $4.98 | $4.98 | $4.87 | $4.88 | $4.85 | 5,729,910 |
| 2018-08-15 | $5.07 | $5.09 | $5.00 | $5.00 | $4.97 | 6,847,100 |
| 2018-08-14 | $5.07 | $5.20 | $5.06 | $5.11 | $5.08 | 8,358,600 |
| 2018-08-13 | $5.01 | $5.08 | $4.98 | $5.06 | $5.03 | 7,028,930 |
| 2018-08-10 | $5.04 | $5.16 | $5.04 | $5.09 | $5.06 | 10,857,940 |
| 2018-08-09 | $4.91 | $5.25 | $4.89 | $5.13 | $5.10 | 18,600,630 |
| 2018-08-08 | $5.12 | $5.28 | $5.00 | $5.00 | $4.97 | 26,188,960 |
| 2018-08-07 | $4.86 | $5.10 | $4.74 | $5.10 | $5.07 | 17,234,840 |
| 2018-08-06 | $4.73 | $4.78 | $4.60 | $4.64 | $4.62 | 4,447,400 |
| 2018-08-03 | $4.75 | $4.86 | $4.70 | $4.76 | $4.74 | 5,394,500 |
| 2018-08-02 | $4.95 | $4.95 | $4.60 | $4.74 | $4.72 | 8,950,500 |
| 2018-08-01 | $5.09 | $5.14 | $4.95 | $4.96 | $4.93 | 10,269,000 |
| 2018-07-31 | $5.00 | $5.40 | $4.98 | $5.17 | $5.14 | 15,087,310 |
| 2018-07-30 | $5.07 | $5.11 | $4.96 | $4.98 | $4.95 | 5,888,840 |
| 2018-07-27 | $5.15 | $5.20 | $5.08 | $5.12 | $5.09 | 6,323,920 |
| 2018-07-26 | $5.08 | $5.23 | $5.08 | $5.17 | $5.14 | 9,976,220 |
| 2018-07-25 | $5.10 | $5.17 | $5.05 | $5.07 | $5.04 | 5,819,200 |
| 2018-07-24 | $4.95 | $5.17 | $4.94 | $5.08 | $5.05 | 6,396,330 |
| 2018-07-23 | $4.85 | $4.98 | $4.85 | $4.97 | $4.94 | 4,828,280 |
| 2018-07-20 | $4.85 | $4.95 | $4.83 | $4.91 | $4.88 | 4,038,300 |
| 2018-07-19 | $4.99 | $5.02 | $4.82 | $4.83 | $4.81 | 4,261,700 |
| 2018-07-18 | $4.96 | $5.06 | $4.96 | $4.97 | $4.94 | 4,730,700 |
| 2018-07-17 | $4.90 | $5.12 | $4.89 | $5.04 | $5.01 | 7,386,900 |
| 2018-07-16 | $4.99 | $5.01 | $4.86 | $4.97 | $4.94 | 6,132,800 |
| 2018-07-13 | $5.08 | $5.11 | $5.00 | $5.05 | $5.02 | 6,238,460 |
| 2018-07-12 | $4.96 | $5.17 | $4.91 | $5.11 | $5.08 | 10,549,480 |
| 2018-07-11 | $5.09 | $5.12 | $4.90 | $5.03 | $5.00 | 14,007,080 |
| 2018-07-10 | $5.35 | $5.42 | $5.14 | $5.23 | $5.20 | 21,693,320 |
| 2018-07-09 | $4.75 | $5.23 | $4.75 | $5.23 | $5.18 | 6,304,410 |
| 2018-07-06 | $4.69 | $4.81 | $4.51 | $4.75 | $4.71 | 5,476,680 |
| 2018-07-05 | $4.98 | $4.98 | $4.70 | $4.70 | $4.66 | 6,143,600 |
| 2018-07-04 | $5.06 | $5.10 | $4.92 | $4.98 | $4.94 | 6,398,150 |
| 2018-07-03 | $4.85 | $5.05 | $4.83 | $5.01 | $4.97 | 7,885,350 |
| 2018-07-02 | $4.94 | $5.01 | $4.80 | $4.83 | $4.79 | 6,170,320 |
| 2018-06-29 | $4.81 | $4.98 | $4.81 | $4.94 | $4.90 | 7,436,250 |
| 2018-06-28 | $4.99 | $5.04 | $4.83 | $4.85 | $4.81 | 7,138,580 |
| 2018-06-27 | $4.88 | $5.15 | $4.85 | $4.87 | $4.83 | 11,169,300 |
| 2018-06-26 | $4.57 | $4.77 | $4.55 | $4.77 | $4.73 | 6,663,010 |
| 2018-06-25 | $4.72 | $4.85 | $4.64 | $4.66 | $4.62 | 10,175,990 |
| 2018-06-22 | $4.51 | $4.63 | $4.45 | $4.60 | $4.56 | 7,801,490 |
| 2018-06-21 | $4.73 | $4.81 | $4.52 | $4.55 | $4.51 | 7,156,750 |
| 2018-06-20 | $4.63 | $4.84 | $4.60 | $4.73 | $4.69 | 7,009,980 |
| 2018-06-19 | $5.12 | $5.16 | $4.74 | $4.74 | $4.70 | 11,154,600 |
| 2018-06-18 | $5.27 | $5.27 | $5.27 | $5.27 | $5.22 | 0 |
| 2018-06-15 | $5.50 | $5.54 | $5.22 | $5.27 | $5.22 | 7,290,460 |
| 2018-06-14 | $5.47 | $5.59 | $5.46 | $5.54 | $5.49 | 5,216,440 |
| 2018-06-13 | $5.66 | $5.67 | $5.45 | $5.48 | $5.43 | 6,402,100 |
| 2018-06-12 | $5.59 | $5.68 | $5.44 | $5.66 | $5.61 | 6,067,120 |
| 2018-06-11 | $5.70 | $5.78 | $5.54 | $5.57 | $5.52 | 8,730,470 |
| 2018-06-08 | $5.90 | $6.03 | $5.72 | $5.80 | $5.75 | 6,497,490 |
| 2018-06-07 | $5.99 | $6.00 | $5.82 | $5.85 | $5.80 | 6,321,060 |
| 2018-06-06 | $5.94 | $6.10 | $5.88 | $6.03 | $5.98 | 8,847,190 |
| 2018-06-05 | $5.90 | $5.97 | $5.85 | $5.96 | $5.91 | 5,921,900 |
| 2018-06-04 | $5.98 | $6.03 | $5.80 | $5.86 | $5.81 | 8,982,550 |
| 2018-06-01 | $6.06 | $6.14 | $5.77 | $6.02 | $5.97 | 13,377,160 |
| 2018-05-31 | $6.16 | $6.28 | $6.08 | $6.19 | $6.13 | 10,941,720 |
| 2018-05-30 | $6.18 | $6.23 | $5.90 | $5.98 | $5.93 | 12,006,120 |
| 2018-05-29 | $6.25 | $6.37 | $6.17 | $6.30 | $6.24 | 11,640,660 |
| 2018-05-28 | $6.29 | $6.48 | $6.24 | $6.28 | $6.22 | 17,745,610 |
| 2018-05-25 | $6.74 | $6.86 | $6.53 | $6.54 | $6.48 | 21,715,310 |
| 2018-05-24 | $6.60 | $6.82 | $6.59 | $6.62 | $6.56 | 18,726,380 |
| 2018-05-23 | $7.03 | $7.11 | $6.78 | $6.79 | $6.73 | 38,838,410 |
| 2018-05-22 | $7.35 | $7.69 | $7.10 | $7.32 | $7.25 | 65,163,750 |
| 2018-05-21 | $7.15 | $7.15 | $7.15 | $7.15 | $7.09 | 5,951,320 |
| 2018-05-18 | $5.93 | $6.50 | $5.88 | $6.50 | $6.44 | 20,473,720 |
| 2018-05-17 | $5.85 | $6.07 | $5.82 | $5.91 | $5.86 | 10,909,880 |
| 2018-05-16 | $5.83 | $5.88 | $5.78 | $5.79 | $5.74 | 3,644,480 |
| 2018-05-15 | $5.88 | $5.88 | $5.75 | $5.84 | $5.79 | 4,642,230 |
| 2018-05-14 | $5.82 | $5.92 | $5.78 | $5.81 | $5.76 | 4,807,700 |
| 2018-05-11 | $5.97 | $5.97 | $5.79 | $5.82 | $5.77 | 8,341,660 |
| 2018-05-10 | $6.04 | $6.18 | $5.97 | $6.01 | $5.96 | 13,922,190 |
| 2018-05-09 | $5.83 | $5.97 | $5.79 | $5.97 | $5.92 | 8,372,120 |
| 2018-05-08 | $5.71 | $5.91 | $5.70 | $5.79 | $5.74 | 6,830,870 |
| 2018-05-07 | $5.65 | $5.76 | $5.62 | $5.74 | $5.69 | 5,775,720 |
| 2018-05-04 | $5.59 | $5.65 | $5.52 | $5.57 | $5.52 | 3,941,540 |
| 2018-05-03 | $5.52 | $5.61 | $5.44 | $5.57 | $5.52 | 5,283,520 |
| 2018-05-02 | $5.51 | $5.58 | $5.49 | $5.50 | $5.45 | 4,111,300 |
| 2018-05-01 | $5.50 | $5.50 | $5.50 | $5.50 | $5.45 | 0 |
| 2018-04-30 | $5.50 | $5.50 | $5.50 | $5.50 | $5.45 | 0 |
| 2018-04-27 | $5.58 | $5.66 | $5.44 | $5.50 | $5.45 | 7,724,220 |
| 2018-04-26 | $5.72 | $5.75 | $5.54 | $5.56 | $5.51 | 5,604,700 |
| 2018-04-25 | $5.74 | $5.82 | $5.70 | $5.71 | $5.66 | 8,820,420 |
| 2018-04-24 | $5.74 | $5.80 | $5.70 | $5.79 | $5.74 | 3,222,120 |
| 2018-04-23 | $5.86 | $5.87 | $5.64 | $5.70 | $5.65 | 4,770,900 |
| 2018-04-20 | $6.05 | $6.08 | $5.83 | $5.85 | $5.80 | 4,509,040 |
| 2018-04-19 | $6.03 | $6.16 | $6.03 | $6.09 | $6.04 | 4,470,400 |
| 2018-04-18 | $5.98 | $6.05 | $5.82 | $6.02 | $5.97 | 3,996,140 |
| 2018-04-17 | $6.04 | $6.11 | $5.86 | $5.89 | $5.84 | 4,390,200 |
| 2018-04-16 | $6.19 | $6.26 | $5.97 | $6.06 | $6.01 | 5,880,870 |
| 2018-04-13 | $6.32 | $6.36 | $6.18 | $6.18 | $6.12 | 6,480,520 |
| 2018-04-12 | $6.48 | $6.51 | $6.33 | $6.34 | $6.28 | 7,435,470 |
| 2018-04-11 | $6.41 | $6.52 | $6.35 | $6.40 | $6.34 | 7,840,590 |
| 2018-04-10 | $6.40 | $6.47 | $6.30 | $6.37 | $6.31 | 9,167,730 |
| 2018-04-09 | $6.29 | $6.79 | $6.20 | $6.59 | $6.53 | 13,725,540 |
| 2018-04-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.43 | 0 |
| 2018-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.43 | 0 |
| 2018-04-04 | $6.78 | $6.88 | $6.49 | $6.49 | $6.43 | 19,449,670 |
| 2018-04-03 | $6.20 | $6.94 | $6.02 | $6.65 | $6.59 | 23,333,740 |
| 2018-04-02 | $6.34 | $6.37 | $6.24 | $6.31 | $6.25 | 5,972,080 |
| 2018-03-30 | $6.18 | $6.29 | $6.17 | $6.29 | $6.23 | 7,589,610 |
| 2018-03-29 | $6.17 | $6.21 | $6.10 | $6.20 | $6.14 | 4,558,140 |
| 2018-03-28 | $6.09 | $6.18 | $6.05 | $6.14 | $6.09 | 5,188,890 |
| 2018-03-27 | $6.09 | $6.22 | $6.06 | $6.15 | $6.10 | 6,219,850 |
| 2018-03-26 | $5.86 | $6.02 | $5.72 | $6.02 | $5.97 | 4,004,210 |
| 2018-03-23 | $6.27 | $6.35 | $5.88 | $5.92 | $5.87 | 7,476,380 |
| 2018-03-22 | $6.41 | $6.52 | $6.27 | $6.49 | $6.43 | 6,380,900 |
| 2018-03-21 | $6.42 | $6.57 | $6.36 | $6.36 | $6.30 | 6,843,720 |
| 2018-03-20 | $6.38 | $6.41 | $6.26 | $6.39 | $6.33 | 4,429,500 |
| 2018-03-19 | $6.40 | $6.46 | $6.36 | $6.43 | $6.37 | 3,644,170 |
| 2018-03-16 | $6.40 | $6.46 | $6.35 | $6.39 | $6.33 | 2,902,800 |
| 2018-03-15 | $6.40 | $6.47 | $6.27 | $6.40 | $6.34 | 4,175,700 |
| 2018-03-14 | $6.51 | $6.60 | $6.41 | $6.43 | $6.37 | 5,613,680 |
| 2018-03-13 | $6.50 | $6.67 | $6.46 | $6.59 | $6.53 | 8,476,760 |
| 2018-03-12 | $6.42 | $6.54 | $6.42 | $6.51 | $6.45 | 5,248,900 |
| 2018-03-09 | $6.33 | $6.48 | $6.28 | $6.41 | $6.35 | 5,916,140 |
| 2018-03-08 | $6.20 | $6.30 | $6.18 | $6.28 | $6.22 | 3,939,200 |
| 2018-03-07 | $6.27 | $6.32 | $6.18 | $6.20 | $6.14 | 3,853,850 |
| 2018-03-06 | $6.36 | $6.40 | $6.23 | $6.31 | $6.25 | 4,407,300 |
| 2018-03-05 | $6.17 | $6.36 | $6.17 | $6.30 | $6.24 | 7,891,900 |
| 2018-03-02 | $6.15 | $6.30 | $6.11 | $6.15 | $6.10 | 6,143,360 |
| 2018-03-01 | $5.98 | $6.16 | $5.96 | $6.15 | $6.10 | 5,391,260 |
| 2018-02-28 | $6.07 | $6.09 | $5.98 | $6.03 | $5.98 | 4,706,200 |
| 2018-02-27 | $6.01 | $6.12 | $6.01 | $6.11 | $6.06 | 5,251,970 |
| 2018-02-26 | $5.96 | $6.08 | $5.92 | $6.06 | $6.01 | 5,047,610 |
| 2018-02-23 | $5.90 | $5.97 | $5.85 | $5.94 | $5.89 | 4,274,100 |
| 2018-02-22 | $5.92 | $5.95 | $5.84 | $5.90 | $5.85 | 3,467,750 |
| 2018-02-21 | $5.87 | $5.87 | $5.87 | $5.87 | $5.82 | 0 |
| 2018-02-20 | $5.87 | $5.87 | $5.87 | $5.87 | $5.82 | 0 |
| 2018-02-19 | $5.87 | $5.87 | $5.87 | $5.87 | $5.82 | 0 |
| 2018-02-16 | $5.87 | $5.87 | $5.87 | $5.87 | $5.82 | 0 |
| 2018-02-15 | $5.87 | $5.87 | $5.87 | $5.87 | $5.82 | 0 |
| 2018-02-14 | $5.90 | $5.96 | $5.78 | $5.87 | $5.82 | 4,939,020 |
| 2018-02-13 | $5.70 | $5.77 | $5.67 | $5.69 | $5.64 | 3,337,350 |
| 2018-02-12 | $5.63 | $5.71 | $5.58 | $5.69 | $5.64 | 3,284,150 |
| 2018-02-09 | $5.71 | $5.72 | $5.50 | $5.56 | $5.51 | 5,777,070 |
| 2018-02-08 | $5.86 | $5.97 | $5.80 | $5.91 | $5.86 | 5,672,300 |
| 2018-02-07 | $6.09 | $6.14 | $5.62 | $5.84 | $5.79 | 5,898,250 |
| 2018-02-06 | $6.35 | $6.43 | $6.00 | $6.00 | $5.95 | 5,498,930 |
| 2018-02-05 | $6.38 | $6.58 | $6.36 | $6.55 | $6.49 | 3,800,810 |
| 2018-02-02 | $6.51 | $6.60 | $6.35 | $6.59 | $6.53 | 4,942,950 |
| 2018-02-01 | $6.81 | $6.95 | $6.34 | $6.50 | $6.44 | 8,685,180 |
| 2018-01-31 | $7.29 | $7.29 | $6.74 | $6.81 | $6.75 | 11,365,580 |
| 2018-01-30 | $7.33 | $7.40 | $7.23 | $7.31 | $7.24 | 8,713,120 |
| 2018-01-29 | $7.20 | $7.54 | $7.13 | $7.36 | $7.29 | 13,786,280 |
| 2018-01-26 | $7.08 | $7.28 | $7.08 | $7.22 | $7.16 | 7,885,310 |
| 2018-01-25 | $7.05 | $7.37 | $7.05 | $7.20 | $7.14 | 15,196,290 |
| 2018-01-24 | $6.92 | $7.02 | $6.84 | $7.00 | $6.94 | 5,207,890 |
| 2018-01-23 | $6.87 | $6.92 | $6.84 | $6.90 | $6.84 | 4,120,890 |
| 2018-01-22 | $6.84 | $6.88 | $6.71 | $6.85 | $6.79 | 4,332,630 |
| 2018-01-19 | $6.88 | $6.94 | $6.80 | $6.84 | $6.78 | 4,029,100 |
| 2018-01-18 | $6.98 | $6.98 | $6.85 | $6.91 | $6.85 | 3,091,140 |
| 2018-01-17 | $6.92 | $6.93 | $6.69 | $6.88 | $6.82 | 5,203,690 |
| 2018-01-16 | $7.02 | $7.02 | $6.82 | $6.93 | $6.87 | 6,628,720 |
| 2018-01-15 | $7.07 | $7.22 | $6.95 | $7.04 | $6.98 | 7,235,050 |
| 2018-01-12 | $7.17 | $7.23 | $7.11 | $7.13 | $7.07 | 4,676,850 |
| 2018-01-11 | $7.19 | $7.19 | $7.05 | $7.13 | $7.07 | 6,411,700 |
| 2018-01-10 | $7.35 | $7.37 | $7.10 | $7.19 | $7.13 | 7,870,500 |
| 2018-01-09 | $7.25 | $7.46 | $7.18 | $7.19 | $7.13 | 6,446,600 |
| 2018-01-08 | $7.38 | $7.38 | $7.23 | $7.26 | $7.20 | 6,573,800 |
| 2018-01-05 | $7.35 | $7.45 | $7.34 | $7.39 | $7.32 | 9,273,630 |
| 2018-01-04 | $7.26 | $7.65 | $7.24 | $7.50 | $7.43 | 19,972,450 |
| 2018-01-03 | $7.15 | $7.28 | $7.14 | $7.24 | $7.18 | 6,728,400 |
| 2018-01-02 | $7.10 | $7.23 | $7.06 | $7.19 | $7.13 | 5,695,540 |
| 2018-01-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.03 | 0 |
| 2017-12-29 | $7.09 | $7.14 | $7.05 | $7.09 | $7.03 | 4,079,820 |
| 2017-12-28 | $7.17 | $7.17 | $7.05 | $7.10 | $7.04 | 6,972,420 |
| 2017-12-27 | $7.17 | $7.36 | $7.17 | $7.23 | $7.17 | 9,684,050 |
| 2017-12-26 | $7.12 | $7.26 | $7.08 | $7.18 | $7.12 | 6,333,160 |
| 2017-12-25 | $7.16 | $7.30 | $7.08 | $7.11 | $7.05 | 8,748,740 |
| 2017-12-22 | $7.00 | $7.28 | $6.96 | $7.24 | $7.18 | 15,518,020 |
| 2017-12-21 | $6.93 | $7.16 | $6.76 | $7.05 | $6.99 | 11,219,760 |
| 2017-12-20 | $6.82 | $7.39 | $6.81 | $6.93 | $6.87 | 16,763,590 |
| 2017-12-19 | $6.75 | $6.86 | $6.74 | $6.79 | $6.73 | 2,379,240 |
| 2017-12-18 | $6.86 | $6.87 | $6.70 | $6.75 | $6.69 | 3,101,550 |
| 2017-12-15 | $6.89 | $6.90 | $6.83 | $6.86 | $6.80 | 3,097,990 |
| 2017-12-14 | $6.87 | $6.94 | $6.83 | $6.90 | $6.84 | 3,951,520 |
| 2017-12-13 | $6.77 | $6.89 | $6.75 | $6.88 | $6.82 | 3,093,420 |
| 2017-12-12 | $6.89 | $6.91 | $6.77 | $6.80 | $6.74 | 3,441,390 |
| 2017-12-11 | $6.81 | $6.91 | $6.80 | $6.91 | $6.85 | 4,131,790 |
| 2017-12-08 | $6.73 | $6.83 | $6.69 | $6.81 | $6.75 | 4,246,680 |
| 2017-12-07 | $6.75 | $6.79 | $6.68 | $6.73 | $6.67 | 4,327,780 |
| 2017-12-06 | $6.75 | $6.83 | $6.65 | $6.78 | $6.72 | 5,765,020 |
| 2017-12-05 | $6.93 | $6.99 | $6.63 | $6.80 | $6.74 | 5,819,850 |
| 2017-12-04 | $7.06 | $7.08 | $6.95 | $6.98 | $6.92 | 4,483,920 |
| 2017-12-01 | $7.02 | $7.09 | $6.96 | $7.05 | $6.99 | 4,562,400 |
| 2017-11-30 | $7.14 | $7.14 | $6.91 | $6.96 | $6.90 | 8,593,200 |
| 2017-11-29 | $7.25 | $7.26 | $7.00 | $7.09 | $7.03 | 7,633,720 |
| 2017-11-28 | $7.23 | $7.27 | $7.15 | $7.27 | $7.21 | 6,899,600 |
| 2017-11-27 | $7.27 | $7.30 | $7.10 | $7.26 | $7.20 | 6,761,300 |
| 2017-11-24 | $7.25 | $7.40 | $7.15 | $7.37 | $7.30 | 8,947,340 |
| 2017-11-23 | $7.51 | $7.63 | $7.17 | $7.38 | $7.31 | 8,865,260 |
| 2017-11-22 | $7.58 | $7.62 | $7.41 | $7.54 | $7.47 | 5,650,580 |
| 2017-11-21 | $7.65 | $7.67 | $7.45 | $7.53 | $7.46 | 7,929,000 |
| 2017-11-20 | $7.89 | $8.01 | $7.34 | $7.74 | $7.67 | 13,165,920 |
| 2017-11-17 | $8.60 | $8.87 | $7.95 | $8.15 | $8.08 | 14,893,430 |
| 2017-11-16 | $8.50 | $8.60 | $8.38 | $8.40 | $8.33 | 3,356,260 |
| 2017-11-15 | $8.65 | $8.65 | $8.43 | $8.47 | $8.39 | 3,488,700 |
| 2017-11-14 | $8.73 | $8.74 | $8.48 | $8.57 | $8.49 | 6,119,600 |
| 2017-11-13 | $9.05 | $9.09 | $8.66 | $8.75 | $8.67 | 12,640,480 |
| 2017-11-10 | $9.61 | $9.61 | $9.18 | $9.21 | $9.13 | 17,637,220 |
| 2017-11-09 | $9.14 | $9.35 | $9.03 | $9.22 | $9.14 | 6,323,340 |
| 2017-11-08 | $9.15 | $9.25 | $9.03 | $9.12 | $9.04 | 5,031,240 |
| 2017-11-07 | $9.00 | $9.35 | $8.96 | $9.16 | $9.08 | 8,401,380 |
| 2017-11-06 | $8.76 | $9.08 | $8.72 | $9.01 | $8.93 | 4,326,550 |
| 2017-11-03 | $8.79 | $9.14 | $8.75 | $8.89 | $8.81 | 4,067,040 |
| 2017-11-02 | $8.88 | $8.96 | $8.74 | $8.84 | $8.76 | 2,501,070 |
| 2017-11-01 | $8.97 | $8.99 | $8.80 | $8.95 | $8.87 | 2,778,950 |
| 2017-10-31 | $9.00 | $9.01 | $8.85 | $8.94 | $8.86 | 1,962,720 |
| 2017-10-30 | $9.26 | $9.28 | $8.75 | $8.89 | $8.81 | 4,598,990 |
| 2017-10-27 | $9.23 | $9.32 | $9.06 | $9.17 | $9.09 | 3,618,730 |
| 2017-10-26 | $9.50 | $9.53 | $9.16 | $9.21 | $9.13 | 8,139,020 |
| 2017-10-25 | $9.48 | $9.55 | $9.36 | $9.50 | $9.42 | 2,390,600 |
| 2017-10-24 | $9.62 | $9.64 | $9.30 | $9.52 | $9.44 | 4,191,370 |
| 2017-10-23 | $9.90 | $9.91 | $9.63 | $9.66 | $9.57 | 7,303,930 |
| 2017-10-20 | $9.39 | $10.18 | $9.31 | $9.97 | $9.88 | 14,331,460 |
| 2017-10-19 | $9.55 | $9.65 | $8.99 | $9.55 | $9.46 | 6,867,410 |
| 2017-10-18 | $9.98 | $9.99 | $9.33 | $9.45 | $9.37 | 4,298,500 |
| 2017-10-17 | $9.72 | $9.72 | $9.42 | $9.68 | $9.59 | 4,214,100 |
| 2017-10-16 | $9.74 | $9.92 | $9.45 | $9.67 | $9.58 | 3,970,360 |
| 2017-10-13 | $9.81 | $9.86 | $9.71 | $9.80 | $9.71 | 3,017,660 |
| 2017-10-12 | $9.96 | $9.99 | $9.70 | $9.76 | $9.67 | 4,790,730 |
| 2017-10-11 | $10.00 | $10.13 | $9.91 | $10.02 | $9.93 | 4,976,630 |
| 2017-10-10 | $10.12 | $10.13 | $9.89 | $10.01 | $9.92 | 4,554,980 |
| 2017-10-09 | $9.82 | $10.15 | $9.70 | $10.13 | $10.04 | 9,404,480 |
| 2017-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 0 |
| 2017-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 0 |
| 2017-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 0 |
| 2017-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 0 |
| 2017-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.71 | 0 |
| 2017-09-29 | $9.99 | $9.99 | $9.50 | $9.80 | $9.71 | 7,128,300 |
| 2017-09-28 | $10.02 | $10.38 | $9.93 | $9.93 | $9.84 | 9,118,420 |
| 2017-09-27 | $9.79 | $10.16 | $9.53 | $10.16 | $10.07 | 10,528,830 |
| 2017-09-26 | $9.80 | $10.48 | $9.79 | $10.05 | $9.96 | 15,564,600 |
| 2017-09-25 | $9.94 | $9.99 | $9.65 | $9.68 | $9.59 | 8,582,640 |
| 2017-09-22 | $9.55 | $10.08 | $9.40 | $9.94 | $9.85 | 16,659,340 |
| 2017-09-21 | $9.23 | $9.95 | $9.19 | $9.74 | $9.65 | 21,720,710 |
| 2017-09-20 | $9.20 | $9.30 | $9.09 | $9.17 | $9.09 | 6,355,100 |
| 2017-09-19 | $9.13 | $9.34 | $9.12 | $9.17 | $9.09 | 6,606,110 |
| 2017-09-18 | $9.05 | $9.23 | $9.01 | $9.12 | $9.04 | 6,784,840 |
| 2017-09-15 | $9.04 | $9.34 | $9.00 | $9.13 | $9.05 | 10,035,690 |
| 2017-09-14 | $8.92 | $9.03 | $8.91 | $9.03 | $8.95 | 5,298,300 |
| 2017-09-13 | $8.97 | $8.99 | $8.85 | $8.93 | $8.85 | 2,898,920 |
| 2017-09-12 | $9.02 | $9.03 | $8.90 | $8.90 | $8.82 | 5,108,480 |
| 2017-09-11 | $8.95 | $9.01 | $8.90 | $9.00 | $8.92 | 4,808,680 |
| 2017-09-08 | $8.97 | $8.98 | $8.89 | $8.96 | $8.88 | 3,989,930 |
| 2017-09-07 | $8.94 | $8.97 | $8.87 | $8.94 | $8.86 | 7,180,480 |
| 2017-09-06 | $8.94 | $8.99 | $8.81 | $8.94 | $8.86 | 6,441,050 |
| 2017-09-05 | $8.84 | $8.94 | $8.83 | $8.90 | $8.82 | 5,286,580 |
| 2017-09-04 | $8.95 | $8.95 | $8.80 | $8.87 | $8.79 | 11,624,700 |
| 2017-09-01 | $8.88 | $9.00 | $8.83 | $8.98 | $8.90 | 13,931,770 |
| 2017-08-31 | $9.02 | $9.15 | $8.90 | $8.99 | $8.91 | 20,868,710 |
| 2017-08-30 | $9.65 | $9.65 | $9.19 | $9.37 | $9.29 | 37,452,040 |
| 2017-08-29 | $8.75 | $8.88 | $8.70 | $8.77 | $8.69 | 3,812,720 |
| 2017-08-28 | $8.71 | $8.82 | $8.66 | $8.78 | $8.70 | 5,777,600 |
| 2017-08-25 | $8.63 | $8.77 | $8.58 | $8.72 | $8.64 | 4,860,980 |
| 2017-08-24 | $8.54 | $8.85 | $8.45 | $8.72 | $8.64 | 6,134,460 |
| 2017-08-23 | $8.53 | $8.62 | $8.49 | $8.54 | $8.46 | 2,191,920 |
| 2017-08-22 | $8.75 | $8.75 | $8.50 | $8.52 | $8.44 | 3,241,900 |
| 2017-08-21 | $8.95 | $8.95 | $8.71 | $8.75 | $8.67 | 3,115,180 |
| 2017-08-18 | $8.71 | $8.90 | $8.63 | $8.76 | $8.68 | 5,039,000 |
| 2017-08-17 | $8.74 | $8.78 | $8.66 | $8.74 | $8.66 | 3,244,600 |
| 2017-08-16 | $8.62 | $8.79 | $8.59 | $8.74 | $8.66 | 4,466,360 |
| 2017-08-15 | $8.61 | $8.76 | $8.55 | $8.65 | $8.57 | 3,581,960 |
| 2017-08-14 | $8.34 | $8.60 | $8.34 | $8.59 | $8.51 | 3,326,530 |
| 2017-08-11 | $8.35 | $8.47 | $8.32 | $8.34 | $8.27 | 2,510,470 |
| 2017-08-10 | $8.57 | $8.63 | $8.32 | $8.45 | $8.37 | 3,281,780 |
| 2017-08-09 | $8.60 | $8.63 | $8.50 | $8.58 | $8.50 | 2,339,170 |
| 2017-08-08 | $8.62 | $8.64 | $8.49 | $8.60 | $8.52 | 3,083,440 |
| 2017-08-07 | $8.53 | $8.65 | $8.51 | $8.57 | $8.49 | 2,601,600 |
| 2017-08-04 | $8.68 | $8.75 | $8.52 | $8.55 | $8.47 | 3,445,140 |
| 2017-08-03 | $8.68 | $8.78 | $8.43 | $8.69 | $8.61 | 4,403,610 |
| 2017-08-02 | $8.91 | $8.91 | $8.70 | $8.72 | $8.64 | 4,425,880 |
| 2017-08-01 | $8.73 | $8.95 | $8.64 | $8.94 | $8.86 | 8,583,520 |
| 2017-07-31 | $8.76 | $8.79 | $8.66 | $8.74 | $8.66 | 3,955,310 |
| 2017-07-28 | $8.82 | $8.84 | $8.61 | $8.74 | $8.66 | 4,995,220 |
| 2017-07-27 | $8.60 | $8.89 | $8.57 | $8.78 | $8.70 | 11,966,770 |
| 2017-07-26 | $8.47 | $8.75 | $8.38 | $8.69 | $8.61 | 12,107,820 |
| 2017-07-25 | $8.29 | $8.39 | $8.16 | $8.36 | $8.29 | 3,517,860 |
| 2017-07-24 | $8.12 | $8.33 | $8.05 | $8.31 | $8.24 | 4,977,570 |
| 2017-07-21 | $8.15 | $8.40 | $8.10 | $8.12 | $8.05 | 5,529,240 |
| 2017-07-20 | $8.28 | $8.67 | $8.20 | $8.30 | $8.23 | 9,032,860 |
| 2017-07-19 | $7.98 | $8.07 | $7.82 | $8.03 | $7.96 | 4,654,210 |
| 2017-07-18 | $7.90 | $8.01 | $7.82 | $7.97 | $7.90 | 3,437,640 |
| 2017-07-17 | $8.68 | $8.68 | $7.84 | $7.93 | $7.86 | 7,633,180 |
| 2017-07-14 | $8.65 | $8.85 | $8.65 | $8.71 | $8.63 | 2,845,600 |
| 2017-07-13 | $8.75 | $8.82 | $8.63 | $8.77 | $8.69 | 3,185,160 |
| 2017-07-12 | $8.73 | $8.83 | $8.46 | $8.75 | $8.67 | 4,549,530 |
| 2017-07-11 | $9.12 | $9.15 | $8.73 | $8.73 | $8.65 | 8,042,500 |
| 2017-07-10 | $9.09 | $9.23 | $9.06 | $9.11 | $9.03 | 5,464,450 |
| 2017-07-07 | $9.07 | $9.14 | $9.01 | $9.08 | $8.99 | 4,387,650 |
| 2017-07-06 | $9.16 | $9.21 | $9.04 | $9.07 | $8.98 | 5,420,290 |
| 2017-07-05 | $9.30 | $9.30 | $9.12 | $9.21 | $9.12 | 4,082,220 |
| 2017-07-04 | $9.17 | $9.33 | $9.15 | $9.20 | $9.11 | 4,939,910 |
| 2017-07-03 | $9.12 | $9.22 | $9.03 | $9.15 | $9.06 | 4,728,290 |
| 2017-06-30 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 0 |
| 2017-06-29 | $9.03 | $9.03 | $9.03 | $9.03 | $8.94 | 0 |
| 2017-06-28 | $9.20 | $9.20 | $9.00 | $9.03 | $8.94 | 4,315,870 |
| 2017-06-27 | $9.20 | $9.37 | $9.11 | $9.25 | $9.16 | 6,332,630 |
| 2017-06-26 | $8.90 | $9.17 | $8.90 | $9.17 | $9.08 | 5,144,470 |
| 2017-06-23 | $9.17 | $9.23 | $8.82 | $9.04 | $8.95 | 9,060,360 |
| 2017-06-22 | $9.41 | $9.68 | $9.31 | $9.32 | $9.23 | 9,176,670 |
| 2017-06-21 | $9.55 | $9.61 | $9.29 | $9.43 | $9.34 | 9,820,120 |
| 2017-06-20 | $9.71 | $9.79 | $9.50 | $9.62 | $9.52 | 9,171,810 |
| 2017-06-19 | $9.75 | $9.82 | $9.60 | $9.70 | $9.60 | 7,062,530 |
| 2017-06-16 | $9.92 | $10.02 | $9.66 | $9.78 | $9.68 | 10,532,070 |
| 2017-06-15 | $9.61 | $9.96 | $9.61 | $9.85 | $9.75 | 9,637,080 |
| 2017-06-14 | $9.93 | $10.04 | $9.78 | $9.81 | $9.71 | 11,143,580 |
| 2017-06-13 | $9.51 | $10.15 | $9.33 | $10.05 | $9.95 | 15,466,110 |
| 2017-06-12 | $9.71 | $10.15 | $9.71 | $9.79 | $9.69 | 18,361,350 |
| 2017-06-09 | $9.99 | $10.05 | $9.51 | $9.79 | $9.69 | 15,001,310 |
| 2017-06-08 | $10.09 | $10.25 | $9.86 | $9.98 | $9.88 | 18,278,620 |
| 2017-06-07 | $10.03 | $10.55 | $9.71 | $10.22 | $10.12 | 28,184,420 |
| 2017-06-06 | $9.85 | $10.25 | $9.58 | $10.09 | $9.99 | 30,716,670 |
| 2017-06-05 | $8.96 | $9.72 | $8.95 | $9.72 | $9.62 | 11,372,290 |
| 2017-06-02 | $8.70 | $8.96 | $8.40 | $8.84 | $8.75 | 11,952,840 |
| 2017-06-01 | $9.52 | $9.79 | $8.68 | $8.69 | $8.60 | 16,266,990 |
| 2017-05-31 | $9.99 | $10.00 | $9.61 | $9.64 | $9.54 | 16,665,880 |
| 2017-05-30 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2017-05-29 | $10.13 | $10.13 | $10.13 | $10.13 | $10.03 | 0 |
| 2017-05-26 | $10.05 | $10.77 | $9.82 | $10.13 | $10.03 | 25,758,390 |
| 2017-05-25 | $10.35 | $10.45 | $9.70 | $10.17 | $10.07 | 24,196,890 |
| 2017-05-24 | $9.55 | $10.75 | $9.25 | $10.44 | $10.34 | 32,064,500 |
| 2017-05-23 | $10.59 | $10.81 | $10.08 | $10.08 | $9.98 | 29,704,260 |
| 2017-05-22 | $10.18 | $11.20 | $10.05 | $11.20 | $11.09 | 50,355,350 |
| 2017-05-19 | $9.90 | $10.18 | $9.50 | $10.18 | $10.08 | 32,525,640 |
| 2017-05-18 | $8.69 | $9.37 | $8.56 | $9.25 | $9.16 | 10,560,280 |
| 2017-05-17 | $8.50 | $8.85 | $8.50 | $8.77 | $8.68 | 7,436,820 |
| 2017-05-16 | $8.55 | $8.70 | $8.26 | $8.59 | $8.50 | 6,396,740 |
| 2017-05-15 | $8.41 | $8.65 | $8.21 | $8.55 | $8.46 | 4,885,240 |
| 2017-05-12 | $8.50 | $8.78 | $8.11 | $8.51 | $8.42 | 9,776,490 |
| 2017-05-11 | $9.26 | $10.19 | $8.39 | $8.78 | $8.69 | 14,089,110 |
| 2017-05-10 | $9.43 | $9.63 | $9.20 | $9.26 | $9.17 | 1,403,750 |
| 2017-05-09 | $9.60 | $9.61 | $9.35 | $9.57 | $9.47 | 1,529,330 |
| 2017-05-08 | $9.68 | $9.72 | $9.41 | $9.60 | $9.50 | 1,832,380 |
| 2017-05-05 | $9.85 | $9.89 | $9.55 | $9.65 | $9.55 | 2,168,760 |
| 2017-05-04 | $9.71 | $10.23 | $9.62 | $9.83 | $9.73 | 2,737,760 |
| 2017-05-03 | $9.70 | $9.78 | $9.63 | $9.71 | $9.61 | 2,178,760 |
| 2017-05-02 | $9.69 | $9.80 | $9.60 | $9.70 | $9.60 | 2,788,740 |
| 2017-05-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.58 | 0 |
| 2017-04-28 | $9.70 | $9.85 | $9.60 | $9.68 | $9.58 | 2,861,310 |
| 2017-04-27 | $9.59 | $9.76 | $9.35 | $9.63 | $9.53 | 3,750,680 |
| 2017-04-26 | $9.46 | $9.75 | $9.19 | $9.60 | $9.50 | 3,409,550 |
| 2017-04-25 | $10.62 | $10.62 | $9.56 | $9.56 | $9.46 | 9,674,840 |
| 2017-04-24 | $11.05 | $11.06 | $10.54 | $10.62 | $10.51 | 1,459,800 |
| 2017-04-21 | $11.10 | $11.19 | $11.03 | $11.05 | $10.94 | 1,224,700 |
| 2017-04-20 | $11.26 | $11.27 | $10.77 | $11.12 | $11.01 | 3,662,100 |
| 2017-04-19 | $11.56 | $11.67 | $11.02 | $11.36 | $11.25 | 3,479,140 |
| 2017-04-18 | $11.77 | $11.89 | $11.39 | $11.59 | $11.47 | 2,354,880 |
| 2017-04-17 | $12.12 | $12.15 | $11.56 | $11.71 | $11.59 | 2,709,680 |
| 2017-04-14 | $11.64 | $12.20 | $11.53 | $12.16 | $12.04 | 6,826,480 |
| 2017-04-13 | $11.90 | $11.97 | $11.50 | $11.65 | $11.53 | 8,486,290 |
| 2017-04-12 | $12.22 | $12.22 | $11.80 | $11.90 | $11.78 | 7,392,000 |
| 2017-04-11 | $12.30 | $12.34 | $12.06 | $12.24 | $12.12 | 5,880,050 |
| 2017-04-10 | $12.48 | $12.48 | $12.11 | $12.35 | $12.23 | 4,881,680 |
| 2017-04-07 | $12.45 | $12.85 | $12.36 | $12.46 | $12.34 | 7,114,450 |
| 2017-04-06 | $12.38 | $12.60 | $12.34 | $12.41 | $12.29 | 2,974,020 |
| 2017-04-05 | $12.30 | $12.57 | $12.20 | $12.47 | $12.35 | 2,635,330 |
| 2017-04-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-04-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-03-31 | $12.67 | $12.76 | $12.10 | $12.40 | $12.28 | 6,441,280 |
| 2017-03-30 | $12.65 | $12.97 | $12.38 | $12.82 | $12.69 | 6,116,090 |
| 2017-03-29 | $12.90 | $12.99 | $12.59 | $12.60 | $12.47 | 4,009,050 |
| 2017-03-28 | $12.87 | $13.03 | $12.65 | $12.89 | $12.76 | 5,711,290 |
| 2017-03-27 | $12.84 | $13.08 | $12.70 | $12.80 | $12.67 | 7,590,750 |
| 2017-03-24 | $12.36 | $12.95 | $12.24 | $12.84 | $12.71 | 11,690,490 |
| 2017-03-23 | $12.43 | $12.62 | $12.05 | $12.33 | $12.21 | 4,629,670 |
| 2017-03-22 | $12.57 | $12.62 | $12.40 | $12.43 | $12.31 | 4,775,550 |
| 2017-03-21 | $12.55 | $12.80 | $12.44 | $12.67 | $12.54 | 5,827,780 |
| 2017-03-20 | $12.40 | $12.57 | $12.36 | $12.51 | $12.38 | 5,322,610 |
| 2017-03-17 | $12.32 | $12.59 | $12.25 | $12.40 | $12.28 | 6,339,060 |
| 2017-03-16 | $12.24 | $12.33 | $12.12 | $12.29 | $12.17 | 3,086,480 |
| 2017-03-15 | $12.02 | $12.23 | $11.99 | $12.12 | $12.00 | 2,940,240 |
| 2017-03-14 | $12.32 | $12.32 | $12.04 | $12.06 | $11.94 | 4,099,070 |
| 2017-03-13 | $12.49 | $12.49 | $12.25 | $12.31 | $12.19 | 3,149,130 |
| 2017-03-10 | $12.20 | $12.61 | $12.20 | $12.48 | $12.36 | 4,748,170 |
| 2017-03-09 | $12.20 | $12.39 | $12.00 | $12.30 | $12.18 | 3,417,450 |
| 2017-03-08 | $12.44 | $12.45 | $12.11 | $12.15 | $12.03 | 3,637,810 |
| 2017-03-07 | $12.22 | $12.53 | $12.15 | $12.44 | $12.32 | 5,164,790 |
| 2017-03-06 | $12.17 | $12.38 | $12.06 | $12.27 | $12.15 | 5,729,880 |
| 2017-03-03 | $12.35 | $12.51 | $11.82 | $12.30 | $12.18 | 6,752,760 |
| 2017-03-02 | $12.33 | $12.58 | $12.22 | $12.33 | $12.21 | 3,762,590 |
| 2017-03-01 | $12.24 | $12.68 | $12.13 | $12.49 | $12.37 | 6,087,950 |
| 2017-02-28 | $12.31 | $12.41 | $12.12 | $12.24 | $12.12 | 5,308,140 |
| 2017-02-27 | $12.13 | $12.41 | $12.04 | $12.30 | $12.18 | 6,784,630 |
| 2017-02-24 | $11.91 | $12.36 | $11.84 | $12.14 | $12.02 | 7,369,040 |
| 2017-02-23 | $11.93 | $11.97 | $11.65 | $11.91 | $11.79 | 4,095,580 |
| 2017-02-22 | $11.69 | $12.13 | $11.58 | $11.93 | $11.81 | 5,608,180 |
| 2017-02-21 | $11.66 | $11.77 | $11.47 | $11.67 | $11.55 | 3,194,080 |
| 2017-02-20 | $11.60 | $11.70 | $11.44 | $11.60 | $11.48 | 2,777,150 |
| 2017-02-17 | $11.70 | $11.92 | $11.48 | $11.69 | $11.57 | 2,997,600 |
| 2017-02-16 | $11.94 | $11.94 | $11.71 | $11.84 | $11.72 | 2,608,870 |
| 2017-02-15 | $12.08 | $12.08 | $11.86 | $11.91 | $11.79 | 2,668,040 |
| 2017-02-14 | $12.12 | $12.14 | $11.93 | $12.06 | $11.94 | 3,278,310 |
| 2017-02-13 | $12.12 | $12.18 | $11.99 | $12.15 | $12.03 | 3,666,080 |
| 2017-02-10 | $12.09 | $12.21 | $11.99 | $12.04 | $11.92 | 2,377,360 |
| 2017-02-09 | $12.19 | $12.23 | $12.08 | $12.11 | $11.99 | 2,434,220 |
| 2017-02-08 | $12.09 | $12.26 | $11.98 | $12.23 | $12.11 | 4,257,320 |
| 2017-02-07 | $12.08 | $12.23 | $11.91 | $12.23 | $12.11 | 4,816,660 |
| 2017-02-06 | $12.11 | $12.25 | $11.79 | $12.12 | $12.00 | 7,182,750 |
| 2017-02-03 | $12.30 | $12.35 | $12.02 | $12.21 | $12.09 | 2,876,110 |
| 2017-02-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-02-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-01-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-01-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-01-27 | $12.40 | $12.40 | $12.40 | $12.40 | $12.28 | 0 |
| 2017-01-26 | $11.52 | $12.50 | $11.52 | $12.40 | $12.28 | 8,202,640 |
| 2017-01-25 | $11.60 | $11.75 | $11.45 | $11.60 | $11.48 | 2,022,310 |
| 2017-01-24 | $11.56 | $11.99 | $11.45 | $11.69 | $11.57 | 3,516,390 |
| 2017-01-23 | $11.28 | $11.75 | $11.28 | $11.56 | $11.44 | 6,201,640 |
| 2017-01-20 | $10.88 | $11.35 | $10.77 | $11.32 | $11.21 | 4,851,310 |
| 2017-01-19 | $10.61 | $11.12 | $10.57 | $10.92 | $10.81 | 6,424,290 |
| 2017-01-18 | $10.55 | $10.71 | $10.42 | $10.70 | $10.59 | 2,458,660 |
| 2017-01-17 | $10.60 | $10.70 | $10.22 | $10.66 | $10.55 | 3,240,540 |
| 2017-01-16 | $11.33 | $11.50 | $10.22 | $10.69 | $10.58 | 8,736,270 |
| 2017-01-13 | $11.68 | $11.75 | $11.35 | $11.35 | $11.24 | 4,089,790 |
| 2017-01-12 | $11.50 | $11.70 | $11.43 | $11.68 | $11.56 | 2,255,480 |
| 2017-01-11 | $11.61 | $11.64 | $11.50 | $11.50 | $11.38 | 1,828,750 |
| 2017-01-10 | $11.63 | $11.76 | $11.57 | $11.65 | $11.53 | 2,274,870 |
| 2017-01-09 | $11.70 | $11.73 | $11.58 | $11.60 | $11.48 | 2,447,220 |
| 2017-01-06 | $11.86 | $11.91 | $11.60 | $11.72 | $11.60 | 4,725,350 |
| 2017-01-05 | $11.80 | $11.96 | $11.79 | $11.86 | $11.74 | 2,438,810 |
| 2017-01-04 | $11.69 | $11.83 | $11.64 | $11.80 | $11.68 | 2,760,380 |
| 2017-01-03 | $11.73 | $11.78 | $11.58 | $11.70 | $11.58 | 2,422,290 |
| 2017-01-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.53 | 0 |
| 2016-12-30 | $11.72 | $11.79 | $11.45 | $11.65 | $11.53 | 2,565,830 |
| 2016-12-29 | $11.70 | $11.84 | $11.60 | $11.72 | $11.60 | 1,456,780 |
| 2016-12-28 | $11.82 | $11.93 | $11.68 | $11.78 | $11.66 | 2,201,430 |
| 2016-12-27 | $12.07 | $12.11 | $11.76 | $11.88 | $11.76 | 2,614,920 |
| 2016-12-26 | $11.86 | $12.01 | $11.51 | $12.01 | $11.89 | 2,526,760 |
| 2016-12-23 | $12.34 | $12.34 | $11.85 | $11.86 | $11.74 | 3,319,000 |
| 2016-12-22 | $12.33 | $12.37 | $12.12 | $12.27 | $12.15 | 3,481,700 |
| 2016-12-21 | $12.12 | $12.35 | $12.08 | $12.33 | $12.21 | 6,635,560 |
| 2016-12-20 | $11.85 | $12.18 | $11.78 | $12.07 | $11.95 | 7,475,640 |
| 2016-12-19 | $11.58 | $11.91 | $11.52 | $11.84 | $11.72 | 4,530,140 |
| 2016-12-16 | $11.48 | $11.64 | $11.48 | $11.52 | $11.40 | 1,608,430 |
| 2016-12-15 | $11.50 | $11.63 | $11.37 | $11.49 | $11.38 | 2,096,980 |
| 2016-12-14 | $11.59 | $11.67 | $11.41 | $11.45 | $11.34 | 3,414,590 |
| 2016-12-13 | $11.45 | $11.68 | $11.30 | $11.50 | $11.38 | 5,562,190 |
| 2016-12-12 | $12.10 | $12.18 | $11.22 | $11.45 | $11.34 | 5,945,390 |
| 2016-12-09 | $12.05 | $12.08 | $11.99 | $12.03 | $11.91 | 1,867,860 |
| 2016-12-08 | $12.21 | $12.30 | $12.00 | $12.01 | $11.89 | 4,300,400 |
| 2016-12-07 | $11.99 | $12.34 | $11.92 | $12.29 | $12.17 | 4,231,450 |
| 2016-12-06 | $11.98 | $12.28 | $11.98 | $12.00 | $11.88 | 3,184,940 |
| 2016-12-05 | $11.95 | $12.05 | $11.88 | $12.00 | $11.88 | 4,266,250 |
| 2016-12-02 | $12.48 | $12.56 | $12.08 | $12.10 | $11.98 | 5,570,040 |
| 2016-12-01 | $12.37 | $12.94 | $12.30 | $12.43 | $12.31 | 10,556,720 |
| 2016-11-30 | $12.16 | $12.40 | $12.00 | $12.09 | $11.97 | 6,725,240 |
| 2016-11-29 | $12.51 | $12.61 | $12.10 | $12.15 | $12.03 | 6,545,100 |
| 2016-11-28 | $12.60 | $12.70 | $12.41 | $12.55 | $12.42 | 5,273,530 |
| 2016-11-25 | $12.74 | $12.88 | $12.45 | $12.66 | $12.53 | 5,632,500 |
| 2016-11-24 | $12.81 | $13.08 | $12.61 | $12.85 | $12.72 | 7,605,770 |
| 2016-11-23 | $12.76 | $13.19 | $12.72 | $12.85 | $12.72 | 12,683,950 |
| 2016-11-22 | $12.47 | $12.98 | $12.41 | $12.83 | $12.70 | 13,459,600 |
| 2016-11-21 | $12.40 | $12.60 | $12.32 | $12.47 | $12.35 | 4,428,170 |
| 2016-11-18 | $12.51 | $12.78 | $12.27 | $12.40 | $12.28 | 7,500,930 |
| 2016-11-17 | $12.56 | $12.57 | $12.25 | $12.41 | $12.29 | 3,801,940 |
| 2016-11-16 | $12.74 | $12.75 | $12.53 | $12.55 | $12.42 | 6,294,560 |
| 2016-11-15 | $12.75 | $12.84 | $12.52 | $12.66 | $12.53 | 9,617,430 |
| 2016-11-14 | $12.60 | $13.06 | $12.40 | $12.90 | $12.77 | 14,410,960 |
| 2016-11-11 | $12.27 | $12.66 | $12.21 | $12.40 | $12.28 | 8,346,390 |
| 2016-11-10 | $12.41 | $12.42 | $12.18 | $12.36 | $12.24 | 9,870,030 |
| 2016-11-09 | $12.09 | $12.45 | $11.89 | $12.27 | $12.15 | 10,248,390 |
| 2016-11-08 | $12.00 | $12.14 | $11.94 | $12.13 | $12.01 | 7,057,700 |
| 2016-11-07 | $11.88 | $12.02 | $11.84 | $12.00 | $11.88 | 5,229,850 |
| 2016-11-04 | $11.86 | $11.92 | $11.81 | $11.85 | $11.73 | 3,698,390 |
| 2016-11-03 | $11.88 | $12.03 | $11.81 | $11.86 | $11.74 | 6,193,790 |
| 2016-11-02 | $11.98 | $12.05 | $11.86 | $11.87 | $11.75 | 3,532,810 |
| 2016-11-01 | $11.90 | $12.03 | $11.78 | $12.01 | $11.89 | 8,572,130 |
| 2016-10-31 | $11.94 | $11.97 | $11.79 | $11.88 | $11.76 | 0 |
| 2016-10-28 | $12.07 | $12.12 | $11.93 | $11.96 | $11.84 | 4,123,530 |
| 2016-10-27 | $12.07 | $12.07 | $11.97 | $12.06 | $11.94 | 3,034,520 |
| 2016-10-26 | $12.19 | $12.23 | $11.95 | $12.07 | $11.95 | 5,821,050 |
| 2016-10-25 | $12.17 | $12.24 | $12.11 | $12.18 | $12.06 | 4,660,430 |
| 2016-10-24 | $12.06 | $12.23 | $12.05 | $12.16 | $12.04 | 4,331,900 |
| 2016-10-21 | $12.19 | $12.20 | $12.00 | $12.05 | $11.93 | 4,088,340 |
| 2016-10-20 | $12.11 | $12.34 | $12.06 | $12.18 | $12.06 | 6,462,860 |
| 2016-10-19 | $12.11 | $12.17 | $11.98 | $12.05 | $11.93 | 4,758,950 |
| 2016-10-18 | $11.97 | $12.18 | $11.94 | $12.11 | $11.99 | 5,317,900 |
| 2016-10-17 | $12.06 | $12.12 | $11.91 | $12.00 | $11.88 | 5,245,670 |
| 2016-10-14 | $12.16 | $12.16 | $11.94 | $12.01 | $11.89 | 3,618,390 |
| 2016-10-13 | $12.39 | $12.39 | $12.08 | $12.16 | $12.04 | 5,217,910 |
| 2016-10-12 | $12.27 | $12.32 | $12.10 | $12.28 | $12.16 | 4,896,740 |
| 2016-10-11 | $12.38 | $12.49 | $12.25 | $12.34 | $12.22 | 5,776,210 |
| 2016-10-10 | $12.20 | $12.43 | $12.14 | $12.31 | $12.19 | 7,131,720 |
| 2016-10-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 0 |
| 2016-10-06 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 0 |
| 2016-10-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 0 |
| 2016-10-04 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 0 |
| 2016-10-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 0 |
| 2016-09-30 | $11.80 | $12.02 | $11.80 | $11.95 | $11.83 | 3,519,310 |
| 2016-09-29 | $11.97 | $12.08 | $11.82 | $11.85 | $11.73 | 3,797,930 |
| 2016-09-28 | $11.81 | $11.98 | $11.74 | $11.83 | $11.71 | 3,297,960 |
| 2016-09-27 | $11.90 | $12.09 | $11.82 | $11.95 | $11.83 | 2,949,850 |
| 2016-09-26 | $12.19 | $12.19 | $12.01 | $12.01 | $11.89 | 3,624,570 |
| 2016-09-23 | $12.25 | $12.30 | $12.08 | $12.16 | $12.04 | 4,260,610 |
| 2016-09-22 | $12.24 | $12.39 | $12.10 | $12.26 | $12.14 | 5,377,270 |
| 2016-09-21 | $12.28 | $12.32 | $12.10 | $12.14 | $12.02 | 4,069,870 |
| 2016-09-20 | $12.28 | $12.38 | $12.20 | $12.28 | $12.16 | 3,621,020 |
| 2016-09-19 | $12.36 | $12.49 | $12.24 | $12.28 | $12.16 | 3,748,510 |
| 2016-09-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.18 | 0 |
| 2016-09-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.18 | 0 |
| 2016-09-14 | $12.18 | $12.40 | $12.06 | $12.30 | $12.18 | 4,869,100 |
| 2016-09-13 | $12.21 | $12.35 | $12.08 | $12.29 | $12.17 | 2,710,120 |
| 2016-09-12 | $12.50 | $12.50 | $12.07 | $12.07 | $11.95 | 6,645,000 |
| 2016-09-09 | $12.85 | $13.00 | $12.70 | $12.71 | $12.58 | 6,445,960 |
| 2016-09-08 | $12.69 | $12.83 | $12.62 | $12.72 | $12.59 | 3,821,180 |
| 2016-09-07 | $12.81 | $12.92 | $12.65 | $12.69 | $12.56 | 7,129,530 |
| 2016-09-06 | $12.76 | $13.08 | $12.73 | $12.81 | $12.68 | 9,635,650 |
| 2016-09-05 | $12.73 | $12.94 | $12.35 | $12.76 | $12.63 | 7,524,420 |
| 2016-09-02 | $13.30 | $13.56 | $12.50 | $12.79 | $12.66 | 13,982,750 |
| 2016-09-01 | $14.00 | $14.00 | $13.02 | $13.60 | $13.46 | 11,520,770 |
| 2016-08-31 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2016-08-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2016-08-29 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2016-08-26 | $14.00 | $14.00 | $14.00 | $14.00 | $13.86 | 0 |
| 2016-08-25 | $13.61 | $14.13 | $13.43 | $14.00 | $13.86 | 7,649,490 |
| 2016-08-24 | $13.76 | $14.22 | $13.69 | $13.76 | $13.62 | 7,966,360 |
| 2016-08-23 | $13.55 | $13.93 | $13.26 | $13.83 | $13.69 | 7,443,360 |
| 2016-08-22 | $13.74 | $14.39 | $13.53 | $13.57 | $13.43 | 10,019,850 |
| 2016-08-19 | $13.79 | $14.12 | $13.76 | $13.94 | $13.80 | 9,637,100 |
| 2016-08-18 | $13.04 | $14.18 | $13.04 | $13.97 | $13.83 | 20,558,680 |
| 2016-08-17 | $12.95 | $13.25 | $12.71 | $13.03 | $12.90 | 12,737,680 |
| 2016-08-16 | $12.51 | $12.92 | $12.38 | $12.90 | $12.77 | 12,670,000 |
| 2016-08-15 | $12.45 | $12.58 | $12.21 | $12.49 | $12.37 | 8,611,430 |
| 2016-08-12 | $12.50 | $12.51 | $12.20 | $12.40 | $12.28 | 6,752,950 |
| 2016-08-11 | $12.39 | $12.83 | $12.34 | $12.50 | $12.37 | 11,331,230 |
| 2016-08-10 | $12.19 | $12.56 | $12.16 | $12.46 | $12.34 | 11,690,020 |
| 2016-08-09 | $13.00 | $13.00 | $12.01 | $12.27 | $12.15 | 27,554,640 |
| 2016-08-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.62 | 0 |
| 2016-08-05 | $12.75 | $12.75 | $12.75 | $12.75 | $12.62 | 0 |
| 2016-08-04 | $12.75 | $12.75 | $12.75 | $12.75 | $12.62 | 0 |
| 2016-08-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.62 | 0 |
| 2016-08-02 | $12.78 | $12.94 | $12.31 | $12.75 | $12.62 | 25,414,220 |
| 2016-08-01 | $12.54 | $13.09 | $12.28 | $12.95 | $12.82 | 21,029,910 |
| 2016-07-29 | $12.18 | $12.55 | $12.16 | $12.55 | $12.42 | 8,123,260 |
| 2016-07-28 | $12.42 | $12.57 | $12.15 | $12.18 | $12.06 | 8,933,280 |
| 2016-07-27 | $12.82 | $12.85 | $12.10 | $12.49 | $12.37 | 12,867,640 |
| 2016-07-26 | $12.57 | $12.89 | $12.55 | $12.83 | $12.70 | 6,692,680 |
| 2016-07-25 | $13.06 | $13.16 | $12.46 | $12.63 | $12.50 | 10,934,720 |
| 2016-07-22 | $12.58 | $13.25 | $12.50 | $13.06 | $12.93 | 14,870,420 |
| 2016-07-21 | $12.63 | $12.79 | $12.38 | $12.50 | $12.37 | 7,162,970 |
| 2016-07-20 | $12.75 | $13.13 | $12.62 | $12.62 | $12.49 | 10,158,200 |
| 2016-07-19 | $12.40 | $12.96 | $12.34 | $12.77 | $12.64 | 12,261,430 |
| 2016-07-18 | $12.10 | $12.53 | $12.06 | $12.40 | $12.28 | 8,401,340 |
| 2016-07-15 | $12.23 | $12.35 | $12.09 | $12.12 | $12.00 | 4,286,690 |
| 2016-07-14 | $12.21 | $12.32 | $12.06 | $12.23 | $12.11 | 5,207,180 |
| 2016-07-13 | $12.29 | $12.29 | $12.10 | $12.21 | $12.09 | 4,932,420 |
| 2016-07-12 | $12.38 | $12.38 | $12.03 | $12.13 | $12.01 | 7,642,120 |
| 2016-07-11 | $12.22 | $12.65 | $12.12 | $12.36 | $12.24 | 9,717,270 |
| 2016-07-08 | $12.43 | $12.59 | $12.20 | $12.35 | $12.23 | 10,236,490 |
| 2016-07-07 | $12.26 | $12.58 | $12.20 | $12.52 | $12.39 | 10,388,330 |
| 2016-07-06 | $12.10 | $12.29 | $12.03 | $12.28 | $12.16 | 5,842,650 |
| 2016-07-05 | $12.13 | $12.23 | $12.00 | $12.21 | $12.09 | 8,966,100 |
| 2016-07-04 | $11.99 | $12.28 | $11.93 | $12.13 | $12.01 | 8,508,320 |
| 2016-07-01 | $12.44 | $12.44 | $11.92 | $12.03 | $11.91 | 10,631,480 |
| 2016-06-30 | $12.08 | $12.24 | $12.04 | $12.22 | $12.10 | 8,001,630 |
| 2016-06-29 | $12.07 | $12.22 | $12.02 | $12.04 | $11.92 | 8,498,490 |
| 2016-06-28 | $12.26 | $12.28 | $12.05 | $12.08 | $11.96 | 10,065,460 |
| 2016-06-27 | $12.35 | $12.49 | $12.15 | $12.45 | $12.33 | 16,929,080 |
| 2016-06-24 | $12.61 | $12.66 | $12.11 | $12.56 | $12.43 | 11,387,800 |
| 2016-06-23 | $12.69 | $12.75 | $12.32 | $12.61 | $12.48 | 5,867,740 |
| 2016-06-22 | $12.50 | $12.69 | $12.40 | $12.68 | $12.55 | 5,062,450 |
| 2016-06-21 | $12.78 | $12.78 | $12.47 | $12.56 | $12.43 | 7,621,670 |
| 2016-06-20 | $12.67 | $12.80 | $12.50 | $12.70 | $12.57 | 7,853,640 |
| 2016-06-17 | $12.55 | $12.79 | $12.43 | $12.66 | $12.53 | 8,457,680 |
| 2016-06-16 | $12.58 | $12.95 | $12.52 | $12.70 | $12.57 | 10,795,640 |
| 2016-06-15 | $12.15 | $12.80 | $12.05 | $12.65 | $12.52 | 11,517,700 |
| 2016-06-14 | $12.16 | $12.75 | $11.90 | $12.35 | $12.23 | 10,135,700 |
| 2016-06-13 | $12.25 | $12.75 | $12.11 | $12.16 | $12.04 | 10,461,280 |
| 2016-06-10 | $12.58 | $12.58 | $12.58 | $12.58 | $12.45 | 0 |
| 2016-06-09 | $12.58 | $12.58 | $12.58 | $12.58 | $12.45 | 0 |
| 2016-06-08 | $12.44 | $12.68 | $12.21 | $12.58 | $12.45 | 10,403,410 |
| 2016-06-07 | $12.50 | $12.62 | $12.30 | $12.46 | $12.34 | 10,552,110 |
| 2016-06-06 | $12.35 | $12.67 | $12.06 | $12.55 | $12.42 | 15,311,460 |
| 2016-06-03 | $12.37 | $12.45 | $11.92 | $12.24 | $12.12 | 25,634,450 |
| 2016-06-02 | $13.00 | $13.00 | $12.20 | $12.42 | $12.30 | 33,347,350 |
| 2016-06-01 | $12.75 | $13.36 | $12.52 | $13.28 | $13.15 | 25,374,710 |
| 2016-05-31 | $12.40 | $12.72 | $12.30 | $12.68 | $12.55 | 15,434,020 |
| 2016-05-30 | $11.96 | $12.60 | $11.82 | $12.40 | $12.28 | 11,622,460 |
| 2016-05-27 | $12.28 | $12.45 | $11.90 | $12.14 | $12.02 | 11,843,530 |
| 2016-05-26 | $11.48 | $12.30 | $11.40 | $12.23 | $12.11 | 18,230,840 |
| 2016-05-25 | $12.00 | $12.05 | $11.51 | $11.55 | $11.43 | 17,537,460 |
| 2016-05-24 | $11.67 | $12.19 | $11.67 | $11.82 | $11.70 | 14,029,810 |
| 2016-05-23 | $11.54 | $11.96 | $11.54 | $11.77 | $11.65 | 10,493,670 |
| 2016-05-20 | $11.20 | $11.49 | $11.06 | $11.45 | $11.34 | 10,025,700 |
| 2016-05-19 | $11.05 | $11.52 | $11.05 | $11.25 | $11.14 | 8,326,530 |
| 2016-05-18 | $11.10 | $11.42 | $10.88 | $11.01 | $10.90 | 9,460,490 |
| 2016-05-17 | $10.99 | $11.50 | $10.77 | $11.32 | $11.21 | 12,561,850 |
| 2016-05-16 | $10.25 | $11.07 | $10.10 | $11.00 | $10.89 | 11,739,180 |
| 2016-05-13 | $10.33 | $10.39 | $10.12 | $10.25 | $10.15 | 5,084,710 |
| 2016-05-12 | $10.00 | $10.43 | $9.90 | $10.35 | $10.25 | 6,584,380 |
| 2016-05-11 | $10.49 | $10.61 | $9.96 | $10.23 | $10.13 | 9,763,070 |
| 2016-05-10 | $10.87 | $11.05 | $10.36 | $10.41 | $10.31 | 9,570,970 |
| 2016-05-09 | $11.37 | $11.53 | $10.80 | $11.01 | $10.90 | 14,592,830 |
| 2016-05-06 | $10.98 | $12.00 | $10.95 | $11.62 | $11.50 | 27,601,180 |
| 2016-05-05 | $11.26 | $11.28 | $10.73 | $10.93 | $10.82 | 9,373,930 |
| 2016-05-04 | $11.31 | $11.35 | $11.14 | $11.29 | $11.18 | 8,360,120 |
| 2016-05-03 | $11.16 | $11.46 | $11.16 | $11.44 | $11.33 | 7,246,430 |
| 2016-05-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.19 | 0 |
| 2016-04-29 | $10.90 | $11.40 | $10.76 | $11.30 | $11.19 | 9,978,660 |
| 2016-04-28 | $10.57 | $11.06 | $10.45 | $10.99 | $10.88 | 10,588,350 |
| 2016-04-27 | $10.60 | $10.80 | $10.53 | $10.58 | $10.47 | 6,302,810 |
| 2016-04-26 | $10.30 | $10.60 | $10.22 | $10.58 | $10.47 | 6,064,490 |
| 2016-04-25 | $10.60 | $10.65 | $10.01 | $10.27 | $10.17 | 6,270,800 |
| 2016-04-22 | $10.54 | $10.87 | $10.30 | $10.63 | $10.52 | 5,112,480 |
| 2016-04-21 | $10.75 | $10.94 | $10.58 | $10.65 | $10.54 | 6,795,590 |
| 2016-04-20 | $11.44 | $11.58 | $10.35 | $10.91 | $10.80 | 15,290,960 |
| 2016-04-19 | $11.30 | $11.70 | $11.22 | $11.46 | $11.35 | 14,493,050 |
| 2016-04-18 | $11.00 | $11.50 | $10.70 | $11.24 | $11.13 | 13,828,920 |
| 2016-04-15 | $10.97 | $11.33 | $10.83 | $11.30 | $11.19 | 11,333,150 |
| 2016-04-14 | $10.80 | $10.99 | $10.69 | $10.93 | $10.82 | 8,083,760 |
| 2016-04-13 | $11.22 | $11.55 | $10.84 | $10.85 | $10.74 | 18,279,980 |
| 2016-04-12 | $10.62 | $10.85 | $10.30 | $10.85 | $10.74 | 10,750,400 |
| 2016-04-11 | $10.45 | $10.78 | $10.35 | $10.53 | $10.42 | 14,624,760 |
| 2016-04-08 | $10.47 | $10.47 | $10.03 | $10.25 | $10.15 | 12,135,470 |
| 2016-04-07 | $10.73 | $11.08 | $10.58 | $10.59 | $10.48 | 16,145,950 |
| 2016-04-06 | $10.33 | $11.10 | $10.21 | $10.80 | $10.69 | 21,498,560 |
| 2016-04-05 | $9.98 | $10.29 | $9.92 | $10.19 | $10.09 | 11,812,750 |
| 2016-04-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2016-04-01 | $10.10 | $10.19 | $9.72 | $10.07 | $9.97 | 11,000,090 |
| 2016-03-31 | $9.88 | $10.17 | $9.80 | $10.15 | $10.05 | 15,915,590 |
| 2016-03-30 | $9.49 | $9.87 | $9.40 | $9.85 | $9.75 | 8,434,040 |
| 2016-03-29 | $9.68 | $9.76 | $9.11 | $9.44 | $9.35 | 9,297,010 |
| 2016-03-28 | $9.75 | $10.03 | $9.63 | $9.65 | $9.55 | 8,545,410 |
| 2016-03-25 | $9.60 | $9.85 | $9.57 | $9.75 | $9.65 | 5,797,500 |
| 2016-03-24 | $9.90 | $9.94 | $9.63 | $9.65 | $9.55 | 13,373,420 |
| 2016-03-23 | $9.91 | $10.15 | $9.86 | $10.08 | $9.98 | 11,678,270 |
| 2016-03-22 | $9.98 | $10.14 | $9.82 | $9.91 | $9.81 | 15,588,210 |
| 2016-03-21 | $9.92 | $10.33 | $9.79 | $10.21 | $10.11 | 26,647,250 |
| 2016-03-18 | $9.42 | $9.80 | $9.20 | $9.69 | $9.59 | 22,580,560 |
| 2016-03-17 | $8.93 | $9.52 | $8.88 | $9.31 | $9.22 | 19,638,900 |
| 2016-03-16 | $9.29 | $9.36 | $8.72 | $8.74 | $8.65 | 9,991,520 |
| 2016-03-15 | $9.18 | $9.47 | $9.00 | $9.04 | $8.95 | 12,616,990 |
| 2016-03-14 | $9.15 | $9.70 | $9.02 | $9.30 | $9.21 | 20,109,910 |
| 2016-03-11 | $8.50 | $9.15 | $8.50 | $9.13 | $9.04 | 17,147,200 |
| 2016-03-10 | $9.21 | $9.40 | $8.88 | $8.90 | $8.81 | 33,585,920 |
| 2016-03-09 | $9.92 | $10.55 | $9.58 | $9.60 | $9.50 | 53,537,950 |
| 2016-03-08 | $9.08 | $9.59 | $8.98 | $9.59 | $9.49 | 15,011,930 |
| 2016-03-07 | $8.70 | $8.95 | $8.50 | $8.72 | $8.63 | 8,694,420 |
| 2016-03-04 | $8.47 | $8.90 | $8.22 | $8.43 | $8.35 | 10,707,050 |
| 2016-03-03 | $8.40 | $8.84 | $8.39 | $8.51 | $8.42 | 12,302,290 |
| 2016-03-02 | $8.09 | $8.52 | $8.05 | $8.46 | $8.38 | 9,698,900 |
| 2016-03-01 | $8.00 | $8.25 | $7.63 | $8.11 | $8.03 | 8,138,720 |
| 2016-02-29 | $8.64 | $8.67 | $8.03 | $8.03 | $7.95 | 15,925,440 |
| 2016-02-26 | $9.53 | $9.77 | $8.62 | $8.92 | $8.83 | 21,867,860 |
| 2016-02-25 | $9.24 | $9.98 | $9.00 | $9.32 | $9.23 | 28,050,070 |
| 2016-02-24 | $8.80 | $9.56 | $8.79 | $9.22 | $9.13 | 16,535,970 |
| 2016-02-23 | $8.89 | $8.98 | $8.65 | $8.92 | $8.83 | 11,148,720 |
| 2016-02-22 | $8.74 | $8.83 | $8.62 | $8.81 | $8.72 | 9,561,060 |
| 2016-02-19 | $8.50 | $8.69 | $8.42 | $8.59 | $8.50 | 7,192,640 |
| 2016-02-18 | $8.87 | $8.95 | $8.51 | $8.57 | $8.48 | 10,651,210 |
| 2016-02-17 | $8.59 | $8.64 | $8.41 | $8.60 | $8.51 | 9,194,110 |
| 2016-02-16 | $8.46 | $8.73 | $8.43 | $8.62 | $8.53 | 11,100,320 |
| 2016-02-15 | $8.00 | $8.49 | $8.00 | $8.37 | $8.29 | 4,359,260 |
| 2016-02-12 | $8.46 | $8.46 | $8.46 | $8.46 | $8.38 | 0 |
| 2016-02-11 | $8.46 | $8.46 | $8.46 | $8.46 | $8.38 | 0 |
| 2016-02-10 | $8.46 | $8.46 | $8.46 | $8.46 | $8.38 | 0 |
| 2016-02-09 | $8.46 | $8.46 | $8.46 | $8.46 | $8.38 | 0 |
| 2016-02-08 | $8.46 | $8.46 | $8.46 | $8.46 | $8.38 | 0 |
| 2016-02-05 | $8.51 | $8.69 | $8.38 | $8.46 | $8.38 | 5,398,860 |
| 2016-02-04 | $8.27 | $8.68 | $8.22 | $8.43 | $8.35 | 7,035,990 |
| 2016-02-03 | $7.99 | $8.22 | $7.90 | $8.16 | $8.08 | 3,734,300 |
| 2016-02-02 | $7.68 | $8.26 | $7.68 | $8.17 | $8.09 | 5,429,610 |
| 2016-02-01 | $7.70 | $7.79 | $7.56 | $7.70 | $7.62 | 2,877,100 |
| 2016-01-29 | $7.49 | $7.85 | $7.38 | $7.77 | $7.69 | 4,189,360 |
| 2016-01-28 | $7.78 | $7.83 | $7.41 | $7.42 | $7.35 | 3,157,520 |
| 2016-01-27 | $7.95 | $7.95 | $7.31 | $7.78 | $7.70 | 4,888,430 |
| 2016-01-26 | $8.44 | $8.56 | $7.80 | $7.81 | $7.73 | 6,846,510 |
| 2016-01-25 | $8.70 | $8.94 | $8.49 | $8.66 | $8.57 | 8,377,790 |
| 2016-01-22 | $8.20 | $8.52 | $8.00 | $8.51 | $8.42 | 7,134,790 |
| 2016-01-21 | $8.24 | $8.59 | $8.15 | $8.15 | $8.07 | 5,539,210 |
| 2016-01-20 | $8.46 | $8.60 | $8.30 | $8.45 | $8.37 | 7,331,360 |
| 2016-01-19 | $8.19 | $8.55 | $8.16 | $8.50 | $8.41 | 8,483,940 |
| 2016-01-18 | $7.88 | $8.30 | $7.71 | $8.19 | $8.11 | 5,864,930 |
| 2016-01-15 | $8.25 | $8.35 | $7.81 | $7.91 | $7.83 | 7,388,210 |
| 2016-01-14 | $7.80 | $8.39 | $7.70 | $8.33 | $8.25 | 8,542,910 |
| 2016-01-13 | $8.24 | $8.33 | $7.90 | $7.94 | $7.86 | 7,007,400 |
| 2016-01-12 | $8.32 | $8.52 | $8.01 | $8.15 | $8.07 | 8,285,230 |
| 2016-01-11 | $9.01 | $9.14 | $8.31 | $8.31 | $8.23 | 8,979,260 |
| 2016-01-08 | $9.50 | $9.72 | $8.55 | $9.23 | $9.14 | 11,999,970 |
| 2016-01-07 | $10.08 | $10.13 | $9.28 | $9.28 | $9.19 | 2,661,500 |
| 2016-01-06 | $9.85 | $10.45 | $9.85 | $10.31 | $10.21 | 12,493,660 |
| 2016-01-05 | $9.51 | $10.25 | $9.50 | $9.78 | $9.68 | 15,387,770 |
| 2016-01-04 | $11.50 | $11.58 | $10.37 | $10.37 | $10.27 | 9,484,680 |
| 2016-01-01 | $11.52 | $11.52 | $11.52 | $11.52 | $11.40 | 0 |
| 2015-12-31 | $11.99 | $11.99 | $11.51 | $11.52 | $11.40 | 7,214,120 |
| 2015-12-30 | $11.80 | $12.08 | $11.71 | $11.83 | $11.71 | 10,686,070 |
| 2015-12-29 | $11.51 | $11.69 | $11.28 | $11.62 | $11.50 | 10,112,840 |
| 2015-12-28 | $12.10 | $12.27 | $11.50 | $11.61 | $11.49 | 13,303,350 |
| 2015-12-25 | $11.99 | $12.27 | $11.82 | $11.99 | $11.87 | 13,450,860 |
| 2015-12-24 | $12.10 | $12.21 | $11.60 | $11.97 | $11.85 | 18,720,380 |
| 2015-12-23 | $12.85 | $13.17 | $12.36 | $12.39 | $12.27 | 42,434,260 |
| 2015-12-22 | $11.46 | $12.51 | $11.38 | $12.51 | $12.38 | 15,062,810 |
| 2015-12-21 | $11.26 | $11.43 | $11.15 | $11.37 | $11.26 | 8,809,280 |
| 2015-12-18 | $11.42 | $11.58 | $11.19 | $11.26 | $11.15 | 9,546,120 |
| 2015-12-17 | $11.05 | $11.52 | $11.05 | $11.42 | $11.31 | 10,835,870 |
| 2015-12-16 | $10.92 | $11.22 | $10.84 | $11.13 | $11.02 | 9,522,140 |
| 2015-12-15 | $10.83 | $10.95 | $10.71 | $10.82 | $10.71 | 5,040,900 |
| 2015-12-14 | $10.28 | $10.77 | $10.20 | $10.71 | $10.60 | 4,994,330 |
| 2015-12-11 | $10.54 | $10.55 | $10.30 | $10.40 | $10.30 | 5,019,940 |
| 2015-12-10 | $10.56 | $10.73 | $10.41 | $10.47 | $10.37 | 5,654,760 |
| 2015-12-09 | $10.70 | $10.86 | $10.54 | $10.59 | $10.48 | 5,123,780 |
| 2015-12-08 | $11.23 | $11.23 | $10.77 | $10.79 | $10.68 | 9,224,750 |
| 2015-12-07 | $11.12 | $11.35 | $11.05 | $11.33 | $11.22 | 7,745,110 |
| 2015-12-04 | $11.10 | $11.37 | $10.96 | $11.19 | $11.08 | 9,974,340 |
| 2015-12-03 | $10.87 | $11.12 | $10.76 | $11.10 | $10.99 | 7,841,210 |
| 2015-12-02 | $11.08 | $11.20 | $10.50 | $10.76 | $10.65 | 7,487,460 |
| 2015-12-01 | $11.08 | $11.23 | $10.90 | $11.07 | $10.96 | 7,933,340 |
| 2015-11-30 | $11.00 | $11.22 | $10.11 | $11.07 | $10.96 | 12,313,630 |
| 2015-11-27 | $12.12 | $12.18 | $11.09 | $11.09 | $10.98 | 16,381,910 |
| 2015-11-26 | $12.51 | $12.88 | $12.26 | $12.32 | $12.20 | 19,643,150 |
| 2015-11-25 | $12.55 | $12.66 | $12.30 | $12.55 | $12.42 | 18,574,280 |
| 2015-11-24 | $12.01 | $12.45 | $11.68 | $12.36 | $12.24 | 12,639,110 |
| 2015-11-23 | $12.30 | $12.68 | $12.02 | $12.08 | $11.96 | 16,871,820 |
| 2015-11-20 | $11.86 | $12.30 | $11.81 | $12.15 | $12.03 | 14,867,550 |
| 2015-11-19 | $11.40 | $11.80 | $11.40 | $11.78 | $11.66 | 8,674,720 |
| 2015-11-18 | $11.83 | $11.90 | $11.21 | $11.32 | $11.21 | 8,287,160 |
| 2015-11-17 | $12.00 | $12.18 | $11.61 | $11.81 | $11.69 | 12,675,720 |
| 2015-11-16 | $11.27 | $12.05 | $11.12 | $11.97 | $11.85 | 12,207,210 |
| 2015-11-13 | $12.35 | $12.35 | $11.60 | $11.69 | $11.57 | 16,505,240 |
| 2015-11-12 | $12.88 | $12.96 | $12.21 | $12.42 | $12.30 | 22,345,820 |
| 2015-11-11 | $12.78 | $13.00 | $12.50 | $12.88 | $12.75 | 30,277,230 |
| 2015-11-10 | $12.00 | $12.68 | $11.90 | $12.50 | $12.37 | 25,685,640 |
| 2015-11-09 | $11.85 | $12.20 | $11.64 | $12.16 | $12.04 | 21,444,460 |
| 2015-11-06 | $11.89 | $12.09 | $11.83 | $12.08 | $11.96 | 16,860,520 |
| 2015-11-05 | $11.96 | $12.39 | $11.71 | $11.91 | $11.79 | 17,778,310 |
| 2015-11-04 | $11.58 | $12.09 | $11.58 | $12.08 | $11.96 | 17,027,890 |
| 2015-11-03 | $11.18 | $11.43 | $11.18 | $11.41 | $11.30 | 9,643,790 |
| 2015-11-02 | $11.25 | $11.78 | $11.05 | $11.18 | $11.07 | 11,936,350 |
| 2015-10-30 | $11.69 | $11.87 | $11.23 | $11.56 | $11.44 | 15,158,010 |
| 2015-10-29 | $11.93 | $12.07 | $11.60 | $11.77 | $11.65 | 13,585,600 |
| 2015-10-28 | $12.45 | $12.47 | $11.51 | $11.72 | $11.60 | 21,749,410 |
| 2015-10-27 | $12.51 | $12.79 | $11.66 | $12.59 | $12.46 | 31,409,420 |
| 2015-10-26 | $13.40 | $13.47 | $12.69 | $12.95 | $12.82 | 29,520,630 |
| 2015-10-23 | $13.00 | $13.79 | $12.65 | $13.45 | $13.32 | 52,807,280 |
| 2015-10-22 | $11.39 | $12.79 | $11.01 | $12.79 | $12.66 | 55,567,530 |
| 2015-10-21 | $11.47 | $12.32 | $11.16 | $11.63 | $11.51 | 51,516,080 |
| 2015-10-20 | $11.00 | $11.30 | $10.78 | $11.20 | $11.09 | 20,156,710 |
| 2015-10-19 | $11.09 | $11.60 | $10.85 | $11.22 | $11.11 | 32,807,850 |
| 2015-10-16 | $10.30 | $11.09 | $9.98 | $11.00 | $10.89 | 31,874,250 |
| 2015-10-15 | $9.52 | $10.39 | $9.52 | $10.33 | $10.23 | 20,922,910 |
| 2015-10-14 | $10.10 | $10.19 | $9.87 | $9.88 | $9.78 | 14,294,830 |
| 2015-10-13 | $10.01 | $10.25 | $9.70 | $10.19 | $10.09 | 18,974,990 |
| 2015-10-12 | $10.08 | $10.57 | $9.83 | $10.30 | $10.20 | 21,793,180 |
| 2015-10-09 | $9.62 | $10.10 | $8.60 | $10.01 | $9.91 | 23,290,630 |
| 2015-10-08 | $9.15 | $9.47 | $9.00 | $9.47 | $9.38 | 12,722,380 |
| 2015-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $8.52 | 0 |
| 2015-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.52 | 0 |
| 2015-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.52 | 0 |
| 2015-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $8.52 | 0 |
| 2015-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.52 | 0 |
| 2015-09-30 | $8.66 | $8.91 | $8.44 | $8.61 | $8.52 | 5,261,810 |
| 2015-09-29 | $8.49 | $8.65 | $8.36 | $8.55 | $8.46 | 5,763,840 |
| 2015-09-28 | $8.51 | $8.75 | $8.29 | $8.71 | $8.62 | 6,993,870 |
| 2015-09-25 | $9.01 | $9.05 | $8.26 | $8.35 | $8.27 | 10,544,030 |
| 2015-09-24 | $8.98 | $9.09 | $8.88 | $9.05 | $8.96 | 10,833,630 |
| 2015-09-23 | $8.80 | $9.09 | $8.70 | $8.91 | $8.82 | 13,063,420 |
| 2015-09-22 | $9.24 | $9.33 | $8.94 | $9.12 | $9.03 | 24,683,800 |
| 2015-09-21 | $7.88 | $8.83 | $7.80 | $8.83 | $8.74 | 14,922,930 |
| 2015-09-18 | $7.90 | $8.18 | $7.68 | $8.03 | $7.95 | 8,051,290 |
| 2015-09-17 | $7.96 | $8.38 | $7.72 | $7.80 | $7.72 | 12,848,910 |
| 2015-09-16 | $7.37 | $7.94 | $7.31 | $7.94 | $7.86 | 9,127,070 |
| 2015-09-15 | $7.40 | $7.94 | $7.17 | $7.22 | $7.15 | 9,404,440 |
| 2015-09-14 | $8.91 | $9.00 | $7.96 | $7.96 | $7.88 | 9,425,540 |
| 2015-09-11 | $8.85 | $8.97 | $8.65 | $8.84 | $8.75 | 8,471,740 |
| 2015-09-10 | $8.84 | $9.03 | $8.70 | $8.85 | $8.76 | 13,274,940 |
| 2015-09-09 | $8.52 | $9.19 | $8.44 | $9.14 | $9.05 | 18,225,600 |
| 2015-09-08 | $7.97 | $8.58 | $7.80 | $8.58 | $8.49 | 11,709,900 |
| 2015-09-07 | $8.00 | $8.45 | $7.85 | $8.08 | $8.00 | 13,617,650 |
| 2015-09-04 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2015-09-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.86 | 0 |
| 2015-09-02 | $7.82 | $8.82 | $7.82 | $7.94 | $7.86 | 21,692,350 |
| 2015-09-01 | $10.29 | $10.29 | $8.68 | $8.69 | $8.60 | 35,027,880 |
| 2015-08-31 | $9.64 | $9.64 | $9.64 | $9.64 | $9.54 | 2,427,400 |
| 2015-08-28 | $8.76 | $8.76 | $8.76 | $8.76 | $8.67 | 1,851,720 |
| 2015-08-27 | $8.04 | $8.15 | $7.11 | $7.96 | $7.88 | 10,111,020 |
| 2015-08-26 | $8.68 | $8.84 | $7.74 | $7.74 | $7.66 | 12,130,090 |
| 2015-08-25 | $8.60 | $8.98 | $8.60 | $8.60 | $8.51 | 6,808,870 |
| 2015-08-24 | $10.30 | $10.30 | $9.56 | $9.56 | $9.46 | 8,641,780 |
| 2015-08-21 | $10.68 | $11.15 | $10.40 | $10.62 | $10.51 | 8,020,770 |
| 2015-08-20 | $11.60 | $11.64 | $10.95 | $10.98 | $10.87 | 10,774,420 |
| 2015-08-19 | $11.00 | $11.84 | $10.37 | $11.64 | $11.52 | 14,683,770 |
| 2015-08-18 | $12.80 | $12.99 | $11.52 | $11.52 | $11.40 | 15,197,630 |
| 2015-08-17 | $12.80 | $12.80 | $12.40 | $12.80 | $12.67 | 11,618,180 |
| 2015-08-14 | $12.95 | $13.18 | $12.77 | $12.81 | $12.68 | 13,048,070 |
| 2015-08-13 | $12.48 | $12.93 | $12.40 | $12.90 | $12.77 | 11,937,770 |
| 2015-08-12 | $12.60 | $13.25 | $12.60 | $12.60 | $12.47 | 14,406,360 |
| 2015-08-11 | $12.98 | $13.60 | $12.85 | $12.99 | $12.86 | 22,857,540 |
| 2015-08-10 | $12.20 | $13.08 | $12.20 | $12.95 | $12.82 | 18,931,580 |
| 2015-08-07 | $11.40 | $11.95 | $11.40 | $11.95 | $11.83 | 14,287,640 |
| 2015-08-06 | $11.04 | $11.87 | $11.04 | $11.39 | $11.28 | 10,458,540 |
| 2015-08-05 | $11.98 | $12.49 | $11.56 | $11.78 | $11.66 | 19,737,060 |
| 2015-08-04 | $10.78 | $11.86 | $10.77 | $11.86 | $11.74 | 18,310,320 |
| 2015-08-03 | $11.96 | $11.96 | $10.78 | $10.78 | $10.67 | 14,432,650 |
| 2015-07-31 | $12.70 | $13.01 | $11.81 | $11.98 | $11.86 | 15,029,220 |
| 2015-07-30 | $14.29 | $14.30 | $13.07 | $13.12 | $12.99 | 18,440,910 |
Lanzhou Haimo Technologies Company Ltd (300084) News Headlines
Recent Lanzhou Haimo Technologies Company Ltd (300084) News
Similar Companies to Lanzhou Haimo Technologies Company Ltd (300084) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |